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

Good Times Rest (NQ: GTIM )

2.830 -0.050 (-1.74%)
Streaming Delayed Price Updated: 2:05 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 (%)
May 29, 2015 9.000 9.200 8.950 9.180 58,226 +0.15(+1.66%)
May 28, 2015 9.360 9.370 8.950 9.030 74,768 -0.33(-3.53%)
May 27, 2015 9.440 9.440 9.230 9.360 49,001 -0.01(-0.11%)
May 26, 2015 9.470 9.500 9.250 9.370 63,355 -0.08(-0.85%)
May 22, 2015 9.430 9.450 9.450 9.450 97,800 +0.04(+0.43%)
May 21, 2015 9.530 9.620 9.350 9.410 70,459 -0.11(-1.16%)
May 20, 2015 9.500 9.520 9.280 9.520 82,403 +0.02(+0.21%)
May 19, 2015 9.360 9.500 9.200 9.500 103,222 +0.27(+2.93%)
May 18, 2015 9.420 9.520 9.163 9.230 102,863 -0.13(-1.39%)
May 15, 2015 9.400 9.500 9.220 9.360 169,670 +0.31(+3.43%)
May 14, 2015 9.060 9.310 9.000 9.050 123,383 -0.20(-2.16%)
May 13, 2015 10.08 10.19 9.050 9.250 335,743 -0.58(-5.90%)
May 12, 2015 9.060 9.850 9.060 9.830 127,785 +0.75(+8.26%)
May 11, 2015 9.400 9.535 9.040 9.080 198,696 -0.27(-2.89%)
May 08, 2015 9.260 9.370 9.139 9.350 71,272 +0.18(+1.96%)
May 07, 2015 9.050 9.240 9.020 9.170 57,345 +0.05(+0.55%)
May 06, 2015 9.050 9.450 8.990 9.120 116,929 +0.04(+0.44%)
May 05, 2015 8.950 9.850 8.900 9.080 1,640,002 +0.64(+7.58%)
May 04, 2015 8.250 8.540 7.810 8.440 160,563 +0.21(+2.55%)
May 01, 2015 7.410 8.260 7.310 8.230 98,345 +0.81(+10.92%)
Apr 30, 2015 7.770 7.860 7.260 7.420 60,182 -0.39(-4.99%)
Apr 29, 2015 8.200 8.200 7.400 7.810 117,138 -0.39(-4.76%)
Apr 28, 2015 8.220 8.330 8.040 8.200 70,189 -0.09(-1.09%)
Apr 27, 2015 8.100 8.290 8.090 8.290 9,269 +0.23(+2.85%)
Apr 24, 2015 8.130 8.270 8.051 8.060 14,710 -0.09(-1.10%)
Apr 23, 2015 8.110 8.230 8.040 8.150 15,449 +0.06(+0.74%)
Apr 22, 2015 8.370 8.420 8.080 8.090 29,234 -0.21(-2.53%)
Apr 21, 2015 8.000 8.540 7.940 8.300 54,599 +0.40(+5.06%)
Apr 20, 2015 8.000 8.080 7.830 7.900 23,582 -0.01(-0.13%)
Apr 17, 2015 7.890 8.050 7.700 7.910 14,603 +0.04(+0.44%)
Apr 16, 2015 7.800 8.000 7.796 7.875 13,534 +0.05(+0.70%)
Apr 15, 2015 7.950 8.120 7.806 7.820 60,813 +0.06(+0.77%)
Apr 14, 2015 7.840 7.840 7.690 7.760 4,568 -0.08(-1.02%)
Apr 13, 2015 7.780 7.840 7.690 7.840 18,267 +0.07(+0.90%)
Apr 10, 2015 7.600 7.890 7.524 7.770 24,496 +0.25(+3.32%)
Apr 09, 2015 7.620 7.640 7.490 7.520 17,083 +0.10(+1.35%)
Apr 08, 2015 7.590 7.670 7.410 7.420 20,583 -0.09(-1.20%)
Apr 07, 2015 7.500 7.660 7.500 7.510 9,310 +0.12(+1.62%)
Apr 06, 2015 7.250 7.500 7.220 7.390 12,450 +0.14(+1.93%)
Apr 02, 2015 6.810 7.250 7.250 7.250 99,100 +0.34(+5.00%)
Apr 01, 2015 7.190 7.190 6.580 6.905 54,994 -0.29(-3.96%)
Mar 31, 2015 7.260 7.280 6.970 7.190 27,558 -0.10(-1.37%)
Mar 30, 2015 7.420 7.440 7.050 7.290 47,112 -0.14(-1.88%)
Mar 27, 2015 7.560 7.570 7.350 7.430 35,014 -0.14(-1.85%)
Mar 26, 2015 7.520 7.640 7.500 7.570 19,514 -0.13(-1.69%)
Mar 25, 2015 7.790 7.890 7.640 7.700 34,079 -0.06(-0.77%)
Mar 24, 2015 7.850 7.980 7.750 7.760 23,595 +0.00(+0.00%)
Mar 23, 2015 7.720 7.960 7.670 7.760 16,239 +0.09(+1.17%)
Mar 20, 2015 7.600 8.050 7.600 7.670 70,611 +0.04(+0.52%)
Mar 19, 2015 7.880 7.900 7.600 7.630 22,803 -0.19(-2.43%)
Mar 18, 2015 7.740 7.930 7.600 7.820 10,215 -0.05(-0.64%)
Mar 17, 2015 7.700 7.910 7.550 7.870 47,685 +0.13(+1.68%)
Mar 16, 2015 7.760 7.970 7.740 7.740 27,446 -0.09(-1.15%)
Mar 13, 2015 7.790 7.960 7.560 7.830 77,644 +0.04(+0.51%)
Mar 12, 2015 8.000 8.030 7.530 7.790 90,528 -0.24(-2.99%)
Mar 11, 2015 8.090 8.150 7.930 8.030 31,447 -0.14(-1.71%)
Mar 10, 2015 8.120 8.280 7.920 8.170 50,899 -0.01(-0.12%)
Mar 09, 2015 8.011 8.340 8.010 8.180 34,655 +0.10(+1.24%)
Mar 06, 2015 8.310 8.330 8.060 8.080 38,772 -0.31(-3.69%)
Mar 05, 2015 8.260 8.440 8.060 8.390 33,897 +0.08(+0.90%)
Mar 04, 2015 8.380 8.450 8.061 8.315 23,800 -0.13(-1.60%)
Mar 03, 2015 8.220 8.476 8.060 8.450 40,110 +0.19(+2.30%)
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.