Skip to main content

Good Times Rest (NQ: GTIM )

2.470 -0.090 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.590 2.590 2.470 2.470 14,698 -0.09(-3.52%)
Mar 27, 2024 2.500 2.616 2.490 2.560 28,502 +0.09(+3.64%)
Mar 26, 2024 2.610 2.610 2.460 2.470 10,917 -0.12(-4.63%)
Mar 25, 2024 2.530 2.605 2.510 2.590 6,361 +0.05(+1.97%)
Mar 22, 2024 2.550 2.565 2.490 2.540 8,570 -0.08(-3.05%)
Mar 21, 2024 2.560 2.700 2.550 2.620 11,671 +0.04(+1.55%)
Mar 20, 2024 2.590 2.594 2.580 2.580 8,566 +0.01(+0.39%)
Mar 19, 2024 2.590 2.620 2.530 2.570 17,934 -0.06(-2.28%)
Mar 18, 2024 2.600 2.670 2.550 2.630 16,995 -0.03(-1.13%)
Mar 15, 2024 2.640 2.690 2.640 2.660 34,161 -0.02(-0.75%)
Mar 14, 2024 2.580 2.700 2.530 2.680 19,702 +0.07(+2.68%)
Mar 13, 2024 2.540 2.620 2.525 2.610 32,702 +0.04(+1.56%)
Mar 12, 2024 2.510 2.610 2.510 2.570 13,330 +0.04(+1.58%)
Mar 11, 2024 2.650 2.695 2.530 2.530 54,012 -0.13(-4.89%)
Mar 08, 2024 2.660 2.660 2.580 2.660 6,477 +0.05(+1.92%)
Mar 07, 2024 2.580 2.640 2.560 2.610 15,309 +0.01(+0.38%)
Mar 06, 2024 2.580 2.690 2.580 2.600 11,531 +0.00(+0.00%)
Mar 05, 2024 2.500 2.690 2.470 2.600 24,193 +0.09(+3.59%)
Mar 04, 2024 2.400 2.550 2.400 2.510 41,929 +0.14(+5.91%)
Mar 01, 2024 2.300 2.440 2.300 2.370 78,316 +0.07(+3.04%)
Feb 29, 2024 2.370 2.410 2.260 2.300 34,714 -0.07(-2.95%)
Feb 28, 2024 2.350 2.410 2.350 2.370 12,532 -0.01(-0.42%)
Feb 27, 2024 2.380 2.440 2.380 2.380 20,292 -0.08(-3.25%)
Feb 26, 2024 2.360 2.490 2.330 2.460 43,097 +0.13(+5.58%)
Feb 23, 2024 2.180 2.350 2.180 2.330 44,952 +0.14(+6.39%)
Feb 22, 2024 2.320 2.380 2.190 2.190 41,683 -0.13(-5.60%)
Feb 21, 2024 2.320 2.360 2.320 2.320 6,745 -0.01(-0.43%)
Feb 20, 2024 2.360 2.390 2.320 2.330 9,377 -0.08(-3.32%)
Feb 16, 2024 2.410 2.500 2.405 2.410 17,040 -0.04(-1.63%)
Feb 15, 2024 2.460 2.460 2.425 2.450 6,966 -0.02(-0.81%)
Feb 14, 2024 2.390 2.470 2.370 2.470 20,124 +0.06(+2.49%)
Feb 13, 2024 2.410 2.465 2.390 2.410 22,025 -0.06(-2.43%)
Feb 12, 2024 2.360 2.470 2.355 2.470 35,837 +0.09(+3.78%)
Feb 09, 2024 2.380 2.400 2.330 2.380 24,946 +0.00(+0.00%)
Feb 08, 2024 2.350 2.400 2.350 2.380 14,102 -0.02(-0.83%)
Feb 07, 2024 2.450 2.460 2.360 2.400 22,876 -0.01(-0.41%)
Feb 06, 2024 2.460 2.470 2.360 2.410 22,770 -0.06(-2.43%)
Feb 05, 2024 2.470 2.490 2.430 2.470 33,359 +0.00(+0.00%)
Feb 02, 2024 2.450 2.470 2.420 2.470 16,083 +0.03(+1.23%)
Feb 01, 2024 2.575 2.575 2.425 2.440 22,245 -0.03(-1.21%)
Jan 31, 2024 2.550 2.557 2.450 2.470 19,191 -0.08(-3.14%)
Jan 30, 2024 2.613 2.620 2.515 2.550 26,100 -0.05(-1.92%)
Jan 29, 2024 2.480 2.600 2.480 2.600 16,808 +0.07(+2.77%)
Jan 26, 2024 2.581 2.581 2.525 2.530 18,069 +0.01(+0.40%)
Jan 25, 2024 2.480 2.575 2.460 2.520 16,326 +0.02(+0.80%)
Jan 24, 2024 2.721 2.721 2.470 2.500 28,132 -0.12(-4.58%)
Jan 23, 2024 2.660 2.750 2.591 2.620 19,822 +0.04(+1.55%)
Jan 22, 2024 2.550 2.680 2.546 2.580 51,703 +0.05(+1.98%)
Jan 19, 2024 2.500 2.590 2.490 2.530 18,071 +0.04(+1.61%)
Jan 18, 2024 2.558 2.558 2.470 2.490 14,284 -0.03(-1.19%)
Jan 17, 2024 2.430 2.540 2.410 2.520 11,101 +0.12(+5.00%)
Jan 16, 2024 2.450 2.550 2.380 2.400 17,284 -0.13(-5.14%)
Jan 12, 2024 2.490 2.635 2.460 2.530 49,755 +0.13(+5.42%)
Jan 11, 2024 2.480 2.490 2.360 2.400 24,897 -0.06(-2.44%)
Jan 10, 2024 2.440 2.484 2.430 2.460 39,698 +0.01(+0.41%)
Jan 09, 2024 2.420 2.645 2.410 2.450 26,821 +0.06(+2.51%)
Jan 08, 2024 2.560 2.560 2.390 2.390 29,435 -0.07(-2.85%)
Jan 05, 2024 2.560 2.570 2.420 2.460 19,412 -0.02(-0.81%)
Jan 04, 2024 2.500 2.573 2.420 2.480 23,240 -0.02(-0.80%)
Jan 03, 2024 2.540 2.590 2.438 2.500 24,261 -0.04(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.