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

Good Times Rest (NQ: GTIM )

2.670 -0.110 (-3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2016 3.200 3.200 3.150 3.200 35,517 +0.10(+3.23%)
Nov 29, 2016 3.100 3.250 3.100 3.100 39,486 +0.00(+0.00%)
Nov 28, 2016 3.250 3.250 3.100 3.100 71,015 -0.15(-4.62%)
Nov 25, 2016 3.150 3.250 3.150 3.250 9,885 +0.05(+1.56%)
Nov 23, 2016 3.200 3.200 3.200 0 +0.05(+1.59%)
Nov 22, 2016 3.150 3.200 3.050 3.150 64,627 +0.00(+0.00%)
Nov 21, 2016 3.050 3.200 3.000 3.150 618,218 +0.10(+3.28%)
Nov 18, 2016 3.175 3.250 3.000 3.050 58,775 -0.18(-5.43%)
Nov 17, 2016 3.200 3.250 3.175 3.225 12,851 +0.08(+2.38%)
Nov 16, 2016 3.150 3.250 3.150 3.150 18,596 -0.05(-1.56%)
Nov 15, 2016 3.100 3.200 3.100 3.200 30,144 +0.15(+4.92%)
Nov 14, 2016 3.050 3.250 3.000 3.050 103,750 +0.00(+0.00%)
Nov 11, 2016 3.000 3.100 3.000 3.050 30,393 +0.05(+1.67%)
Nov 10, 2016 3.150 3.250 3.000 3.000 46,393 -0.25(-7.69%)
Nov 09, 2016 3.100 3.250 2.950 3.250 43,695 +0.10(+3.17%)
Nov 08, 2016 3.100 3.150 3.000 3.150 14,653 +0.15(+5.00%)
Nov 07, 2016 2.900 3.050 2.854 3.000 73,373 +0.05(+1.69%)
Nov 04, 2016 3.075 3.100 2.950 2.950 31,541 -0.10(-3.28%)
Nov 03, 2016 3.050 3.100 3.050 3.050 1,967 -0.05(-1.61%)
Nov 02, 2016 3.100 3.150 3.050 3.100 51,093 +0.00(+0.00%)
Nov 01, 2016 3.100 3.200 3.100 3.100 21,697 -0.05(-1.59%)
Oct 31, 2016 3.050 3.150 3.050 3.150 17,562 +0.07(+2.44%)
Oct 28, 2016 3.088 3.150 3.050 3.075 34,444 -0.02(-0.81%)
Oct 27, 2016 3.154 3.200 3.000 3.100 41,120 +0.00(+0.00%)
Oct 26, 2016 2.850 3.150 2.850 3.100 97,301 +0.00(+0.00%)
Oct 25, 2016 3.200 3.200 3.100 3.100 42,946 -0.15(-4.62%)
Oct 24, 2016 3.200 3.300 3.100 3.250 13,518 +0.05(+1.56%)
Oct 21, 2016 3.050 3.200 3.050 3.200 22,549 +0.00(+0.00%)
Oct 20, 2016 3.200 3.250 3.066 3.200 98,779 -0.05(-1.54%)
Oct 19, 2016 2.970 3.300 2.950 3.250 26,172 +0.30(+10.17%)
Oct 18, 2016 3.045 3.050 2.900 2.950 70,086 -0.10(-3.28%)
Oct 17, 2016 3.200 3.350 2.850 3.050 120,530 -0.20(-6.15%)
Oct 14, 2016 3.250 3.250 3.200 3.250 14,795 +0.00(+0.00%)
Oct 13, 2016 3.300 3.400 3.250 3.250 532,650 -0.20(-5.80%)
Oct 12, 2016 3.300 3.450 3.200 3.450 23,572 +0.25(+7.81%)
Oct 11, 2016 3.300 3.300 3.150 3.200 33,454 -0.05(-1.54%)
Oct 10, 2016 3.250 3.350 3.250 3.250 28,069 +0.02(+0.62%)
Oct 07, 2016 3.291 3.291 3.140 3.230 29,408 +0.03(+0.94%)
Oct 06, 2016 3.350 3.399 3.150 3.200 92,420 -0.20(-5.88%)
Oct 05, 2016 3.400 3.460 3.370 3.400 50,641 +0.02(+0.59%)
Oct 04, 2016 3.440 3.450 3.330 3.380 34,919 -0.05(-1.46%)
Oct 03, 2016 3.370 3.430 3.345 3.430 21,397 +0.06(+1.78%)
Sep 30, 2016 3.400 3.450 3.370 3.370 10,196 -0.05(-1.46%)
Sep 29, 2016 3.400 3.440 3.380 3.420 24,623 +0.05(+1.48%)
Sep 28, 2016 3.420 3.490 3.370 3.370 21,786 -0.13(-3.71%)
Sep 27, 2016 3.360 3.500 3.350 3.500 16,844 +0.11(+3.25%)
Sep 26, 2016 3.520 3.560 3.360 3.390 109,653 -0.15(-4.24%)
Sep 23, 2016 3.610 3.650 3.540 3.540 18,427 +0.00(+0.00%)
Sep 22, 2016 3.600 3.660 3.540 3.540 30,093 -0.11(-3.01%)
Sep 21, 2016 3.640 3.680 3.540 3.650 26,642 +0.00(+0.00%)
Sep 20, 2016 3.680 3.690 3.570 3.650 9,588 +0.01(+0.27%)
Sep 19, 2016 3.650 3.690 3.600 3.640 20,413 +0.04(+1.11%)
Sep 16, 2016 3.525 3.710 3.520 3.600 42,251 +0.00(+0.00%)
Sep 15, 2016 3.580 3.600 3.510 3.600 22,937 +0.06(+1.69%)
Sep 14, 2016 3.490 3.578 3.490 3.540 24,617 +0.05(+1.43%)
Sep 13, 2016 3.390 3.570 3.350 3.490 86,320 +0.04(+1.01%)
Sep 12, 2016 3.500 3.550 3.412 3.455 71,018 -0.10(-2.95%)
Sep 09, 2016 3.730 3.730 3.480 3.560 31,623 -0.19(-5.07%)
Sep 08, 2016 3.540 3.750 3.440 3.750 70,143 +0.22(+6.23%)
Sep 07, 2016 3.490 3.650 3.467 3.530 44,389 +0.00(+0.00%)
Sep 06, 2016 3.510 3.530 3.430 3.530 47,621 +0.06(+1.73%)
Sep 02, 2016 3.480 3.470 3.470 3.470 23,700 +0.05(+1.54%)
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.