Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Good Times Rest (NQ: GTIM )

2.810 -0.070 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.340 6.450 6.120 6.250 25,047 -0.04(-0.64%)
Sep 29, 2015 6.230 6.622 6.190 6.290 64,221 +0.03(+0.48%)
Sep 28, 2015 6.250 6.298 6.090 6.260 55,033 -0.12(-1.88%)
Sep 25, 2015 6.590 6.972 6.260 6.380 162,570 -0.26(-3.92%)
Sep 24, 2015 6.470 6.936 6.370 6.640 38,744 +0.13(+2.00%)
Sep 23, 2015 6.880 6.994 6.360 6.510 92,217 -0.33(-4.82%)
Sep 22, 2015 7.000 7.664 6.810 6.840 66,574 -0.29(-4.07%)
Sep 21, 2015 7.400 7.780 6.970 7.130 155,691 -0.25(-3.39%)
Sep 18, 2015 6.800 7.400 6.780 7.380 67,114 +0.48(+6.96%)
Sep 17, 2015 6.720 6.900 6.710 6.900 12,324 +0.27(+4.07%)
Sep 16, 2015 6.590 6.966 6.470 6.630 39,604 +0.05(+0.76%)
Sep 15, 2015 6.630 6.710 6.550 6.580 23,779 -0.04(-0.60%)
Sep 14, 2015 6.925 6.925 6.620 6.620 54,556 -0.30(-4.34%)
Sep 11, 2015 6.630 7.030 6.620 6.920 65,162 +0.22(+3.28%)
Sep 10, 2015 6.840 6.910 6.680 6.700 46,271 -0.13(-1.90%)
Sep 09, 2015 6.840 6.950 6.770 6.830 43,593 -0.01(-0.15%)
Sep 08, 2015 7.020 7.428 6.810 6.840 60,613 +0.05(+0.74%)
Sep 04, 2015 6.600 6.790 6.790 6.790 18,800 +0.09(+1.34%)
Sep 03, 2015 6.770 6.770 6.660 6.700 11,928 -0.09(-1.33%)
Sep 02, 2015 6.760 6.850 6.624 6.790 33,954 +0.07(+1.04%)
Sep 01, 2015 6.700 6.820 6.500 6.720 32,287 -0.18(-2.61%)
Aug 31, 2015 6.980 6.980 6.680 6.900 39,902 -0.13(-1.85%)
Aug 28, 2015 6.750 7.100 6.680 7.030 63,363 +0.28(+4.15%)
Aug 27, 2015 6.440 6.790 6.330 6.750 50,365 +0.39(+6.13%)
Aug 26, 2015 6.700 6.700 6.170 6.360 46,925 -0.14(-2.15%)
Aug 25, 2015 6.470 7.440 6.470 6.500 77,037 +0.21(+3.34%)
Aug 24, 2015 6.250 6.510 6.070 6.290 57,971 -0.18(-2.78%)
Aug 21, 2015 6.020 6.570 5.800 6.470 143,144 +0.35(+5.72%)
Aug 20, 2015 6.680 6.680 5.980 6.120 158,320 -0.39(-5.99%)
Aug 19, 2015 7.030 7.060 6.370 6.510 91,958 -0.51(-7.26%)
Aug 18, 2015 7.200 7.390 6.900 7.020 81,686 -0.20(-2.77%)
Aug 17, 2015 7.270 7.400 7.220 7.220 73,279 -0.08(-1.10%)
Aug 14, 2015 7.530 7.570 7.050 7.300 85,439 -0.26(-3.44%)
Aug 13, 2015 7.420 7.710 7.240 7.560 113,833 +0.10(+1.34%)
Aug 12, 2015 7.400 7.850 6.820 7.460 232,709 +0.20(+2.75%)
Aug 11, 2015 7.900 8.045 7.250 7.260 136,669 -0.66(-8.33%)
Aug 10, 2015 8.310 8.310 7.790 7.920 78,193 -0.39(-4.69%)
Aug 07, 2015 8.090 8.310 7.890 8.310 54,020 +0.20(+2.47%)
Aug 06, 2015 8.560 8.562 7.880 8.110 81,724 -0.43(-5.04%)
Aug 05, 2015 8.110 8.550 8.040 8.540 80,162 +0.50(+6.22%)
Aug 04, 2015 7.910 8.110 7.820 8.040 34,930 +0.07(+0.88%)
Aug 03, 2015 8.160 8.310 7.790 7.970 30,274 -0.17(-2.09%)
Jul 31, 2015 7.826 8.220 7.720 8.140 82,111 +0.42(+5.44%)
Jul 30, 2015 7.850 7.850 7.680 7.720 49,017 -0.17(-2.15%)
Jul 29, 2015 7.710 8.000 7.600 7.890 40,525 +0.15(+1.94%)
Jul 28, 2015 7.590 8.000 7.510 7.740 75,310 +0.19(+2.52%)
Jul 27, 2015 7.900 7.915 7.540 7.550 28,845 -0.41(-5.15%)
Jul 24, 2015 7.900 8.150 7.750 7.960 47,740 +0.04(+0.51%)
Jul 23, 2015 8.240 8.240 7.830 7.920 102,851 -0.25(-3.06%)
Jul 22, 2015 8.470 8.500 7.980 8.170 72,412 -0.09(-1.09%)
Jul 21, 2015 8.320 8.340 7.840 8.260 92,622 -0.09(-1.08%)
Jul 20, 2015 8.430 8.503 8.290 8.350 79,159 -0.11(-1.30%)
Jul 17, 2015 8.720 8.730 7.930 8.460 204,083 -0.24(-2.76%)
Jul 16, 2015 8.670 8.806 8.610 8.700 23,782 +0.03(+0.35%)
Jul 15, 2015 8.740 8.950 8.650 8.670 49,624 -0.10(-1.14%)
Jul 14, 2015 9.050 9.100 8.770 8.770 28,971 -0.24(-2.66%)
Jul 13, 2015 8.900 9.170 8.900 9.010 38,687 +0.16(+1.81%)
Jul 10, 2015 9.070 9.150 8.820 8.850 55,129 -0.18(-1.99%)
Jul 09, 2015 9.100 9.200 8.910 9.030 34,668 +0.00(+0.00%)
Jul 08, 2015 8.990 9.280 8.700 9.030 233,532 -0.14(-1.53%)
Jul 07, 2015 9.340 9.500 8.950 9.170 65,698 -0.17(-1.82%)
Jul 06, 2015 8.810 9.350 8.760 9.340 55,950 +0.53(+6.02%)
Jul 02, 2015 8.660 8.810 8.810 8.810 33,300 +0.12(+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.