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 (%)
May 31, 2016 3.200 3.410 3.150 3.380 190,525 +0.16(+4.97%)
May 27, 2016 3.310 3.220 3.220 3.220 107,200 -0.04(-1.23%)
May 26, 2016 3.380 3.510 3.210 3.260 77,556 -0.15(-4.26%)
May 25, 2016 3.470 3.600 3.242 3.405 132,469 +0.01(+0.44%)
May 24, 2016 3.110 3.550 3.100 3.390 251,668 +0.34(+11.15%)
May 23, 2016 2.920 3.150 2.850 3.050 184,695 +0.20(+7.02%)
May 20, 2016 2.940 3.055 2.800 2.850 130,494 -0.02(-0.70%)
May 19, 2016 3.050 3.050 2.750 2.870 165,194 -0.12(-4.01%)
May 18, 2016 3.120 3.210 2.950 2.990 133,123 -0.15(-4.78%)
May 17, 2016 3.090 3.260 3.090 3.140 157,645 +0.01(+0.32%)
May 16, 2016 3.190 3.249 3.100 3.130 33,952 -0.02(-0.63%)
May 13, 2016 3.320 3.340 3.070 3.150 144,126 -0.17(-5.12%)
May 12, 2016 3.590 3.620 3.270 3.320 73,338 -0.27(-7.52%)
May 11, 2016 3.600 3.720 3.530 3.590 155,901 +0.01(+0.28%)
May 10, 2016 3.590 3.680 3.510 3.580 26,418 +0.05(+1.42%)
May 09, 2016 3.220 3.740 3.205 3.530 69,014 +0.28(+8.62%)
May 06, 2016 3.200 3.320 3.060 3.250 65,574 +0.06(+1.88%)
May 05, 2016 3.200 3.260 3.180 3.190 27,302 +0.04(+1.27%)
May 04, 2016 3.160 3.340 3.150 3.150 83,637 -0.12(-3.67%)
May 03, 2016 3.210 3.390 3.180 3.270 90,297 +0.05(+1.55%)
May 02, 2016 3.140 3.295 3.140 3.220 184,275 +0.13(+4.21%)
Apr 29, 2016 3.400 3.461 3.090 3.090 120,906 -0.30(-8.85%)
Apr 28, 2016 3.560 3.615 3.350 3.390 41,927 -0.19(-5.31%)
Apr 27, 2016 3.620 3.690 3.340 3.580 192,571 -0.01(-0.28%)
Apr 26, 2016 3.710 3.880 3.580 3.590 126,214 -0.12(-3.23%)
Apr 25, 2016 3.730 3.870 3.695 3.710 27,368 +0.01(+0.27%)
Apr 22, 2016 3.760 3.890 3.700 3.700 26,263 -0.09(-2.37%)
Apr 21, 2016 3.880 3.890 3.760 3.790 21,358 -0.04(-1.07%)
Apr 20, 2016 4.030 4.080 3.810 3.831 36,126 -0.22(-5.41%)
Apr 19, 2016 4.040 4.110 3.970 4.050 21,153 +0.00(+0.00%)
Apr 18, 2016 4.070 4.145 3.975 4.050 15,410 +0.01(+0.25%)
Apr 15, 2016 4.120 4.226 4.020 4.040 8,113 -0.07(-1.70%)
Apr 14, 2016 3.910 4.160 3.860 4.110 110,978 +0.21(+5.38%)
Apr 13, 2016 3.740 3.940 3.650 3.900 220,310 +0.16(+4.28%)
Apr 12, 2016 3.700 3.780 3.660 3.740 138,182 +0.07(+1.91%)
Apr 11, 2016 3.810 3.815 3.660 3.670 62,232 -0.08(-2.13%)
Apr 08, 2016 3.860 3.899 3.740 3.750 18,102 -0.06(-1.57%)
Apr 07, 2016 3.880 3.950 3.795 3.810 42,978 -0.06(-1.55%)
Apr 06, 2016 3.830 4.000 3.780 3.870 97,130 +0.04(+1.04%)
Apr 05, 2016 3.990 3.996 3.810 3.830 53,915 -0.14(-3.53%)
Apr 04, 2016 4.090 4.230 3.900 3.970 29,529 -0.03(-0.75%)
Apr 01, 2016 3.960 4.170 3.880 4.000 14,498 +0.02(+0.50%)
Mar 31, 2016 4.030 4.100 3.980 3.980 8,533 -0.09(-2.21%)
Mar 30, 2016 4.070 4.190 4.000 4.070 14,127 +0.03(+0.74%)
Mar 29, 2016 3.930 4.090 3.870 4.040 34,384 +0.10(+2.54%)
Mar 28, 2016 4.020 4.085 3.800 3.940 59,681 -0.06(-1.50%)
Mar 24, 2016 3.980 4.000 4.000 4.000 26,300 +0.03(+0.76%)
Mar 23, 2016 4.090 4.250 3.960 3.970 23,739 -0.13(-3.17%)
Mar 22, 2016 4.000 4.152 3.978 4.100 12,389 -0.11(-2.50%)
Mar 21, 2016 4.000 4.450 4.000 4.205 75,646 +0.21(+5.39%)
Mar 18, 2016 3.915 4.120 3.890 3.990 35,507 +0.10(+2.57%)
Mar 17, 2016 3.930 4.010 3.850 3.890 46,048 -0.06(-1.52%)
Mar 16, 2016 4.060 4.240 3.750 3.950 30,807 -0.13(-3.19%)
Mar 15, 2016 4.190 4.200 4.080 4.080 18,537 -0.14(-3.32%)
Mar 14, 2016 4.240 4.370 4.160 4.220 8,722 +0.00(+0.00%)
Mar 11, 2016 4.160 4.470 4.160 4.220 45,813 +0.10(+2.43%)
Mar 10, 2016 4.320 4.440 4.110 4.120 26,561 -0.21(-4.85%)
Mar 09, 2016 4.350 4.500 4.280 4.330 5,250 +0.02(+0.46%)
Mar 08, 2016 4.360 4.523 4.300 4.310 46,468 -0.08(-1.82%)
Mar 07, 2016 4.400 4.500 4.350 4.390 36,931 +0.04(+0.92%)
Mar 04, 2016 4.600 4.660 4.340 4.350 56,924 -0.22(-4.81%)
Mar 03, 2016 4.340 4.590 4.330 4.570 44,960 +0.31(+7.28%)
Mar 02, 2016 4.190 4.350 4.110 4.260 28,134 +0.08(+1.91%)
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.