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 (%)
Jul 29, 2016 4.219 4.219 4.050 4.060 10,231 -0.24(-5.58%)
Jul 28, 2016 4.010 4.335 3.990 4.300 39,193 +0.25(+6.17%)
Jul 27, 2016 4.050 4.090 3.990 4.050 24,777 -0.04(-0.98%)
Jul 26, 2016 4.080 4.100 3.970 4.090 39,197 +0.06(+1.49%)
Jul 25, 2016 4.310 4.365 4.010 4.030 41,981 -0.36(-8.20%)
Jul 22, 2016 4.270 4.450 4.160 4.390 33,383 +0.07(+1.62%)
Jul 21, 2016 4.160 4.320 4.000 4.320 35,302 +0.11(+2.61%)
Jul 20, 2016 4.060 4.210 4.000 4.210 52,982 +0.23(+5.78%)
Jul 19, 2016 4.400 4.480 3.940 3.980 150,514 -0.35(-8.08%)
Jul 18, 2016 4.000 4.330 4.000 4.330 75,738 +0.29(+7.18%)
Jul 15, 2016 4.050 4.050 3.930 4.040 44,837 -0.01(-0.25%)
Jul 14, 2016 4.010 4.100 3.876 4.050 41,091 +0.04(+1.00%)
Jul 13, 2016 4.000 4.030 3.980 4.010 20,139 +0.00(+0.00%)
Jul 12, 2016 3.980 4.120 3.770 4.010 68,489 +0.01(+0.25%)
Jul 11, 2016 3.740 4.020 3.730 4.000 105,538 +0.26(+6.95%)
Jul 08, 2016 3.700 3.850 3.620 3.740 38,173 +0.12(+3.31%)
Jul 07, 2016 3.580 3.680 3.570 3.620 6,573 +0.04(+1.12%)
Jul 05, 2016 3.560 3.610 3.510 3.580 26,888 +0.03(+0.85%)
Jul 01, 2016 3.500 3.550 3.550 3.550 34,200 +0.06(+1.72%)
Jun 30, 2016 3.570 3.600 3.490 3.490 23,103 -0.01(-0.29%)
Jun 29, 2016 3.510 3.670 3.410 3.500 51,458 +0.01(+0.29%)
Jun 28, 2016 3.590 3.590 3.390 3.490 25,357 +0.06(+1.75%)
Jun 27, 2016 3.478 3.490 3.330 3.430 42,946 -0.02(-0.58%)
Jun 24, 2016 3.400 3.580 3.400 3.450 32,421 -0.07(-1.99%)
Jun 23, 2016 3.530 3.660 3.510 3.520 6,329 +0.02(+0.57%)
Jun 22, 2016 3.670 3.670 3.460 3.500 30,308 -0.05(-1.41%)
Jun 21, 2016 3.640 3.680 3.550 3.550 12,689 -0.12(-3.27%)
Jun 20, 2016 3.560 3.670 3.560 3.670 24,748 +0.16(+4.56%)
Jun 17, 2016 3.450 3.650 3.390 3.510 71,591 +0.05(+1.45%)
Jun 16, 2016 3.400 3.490 3.360 3.460 31,808 +0.05(+1.47%)
Jun 15, 2016 3.480 3.590 3.400 3.410 41,724 -0.08(-2.29%)
Jun 14, 2016 3.350 3.540 3.350 3.490 28,972 +0.06(+1.75%)
Jun 13, 2016 3.636 3.636 3.390 3.430 62,983 -0.11(-3.11%)
Jun 10, 2016 3.550 3.600 3.490 3.540 73,763 -0.06(-1.67%)
Jun 09, 2016 3.590 3.640 3.500 3.600 68,214 -0.01(-0.28%)
Jun 08, 2016 3.550 3.640 3.500 3.610 49,285 +0.09(+2.56%)
Jun 07, 2016 3.440 3.620 3.390 3.520 119,928 +0.02(+0.57%)
Jun 06, 2016 3.270 3.500 3.270 3.500 66,739 +0.19(+5.74%)
Jun 03, 2016 3.330 3.520 3.250 3.310 121,522 -0.02(-0.60%)
Jun 02, 2016 3.440 3.520 3.320 3.330 51,264 -0.12(-3.48%)
Jun 01, 2016 3.350 3.510 3.290 3.450 116,712 +0.07(+2.07%)
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%)
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.