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

Good Times Rest (NQ: GTIM )

2.790 +0.050 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2018 4.900 4.900 4.900 0 -0.20(-3.92%)
Aug 30, 2018 5.150 5.200 5.100 5.100 19,000 -0.06(-1.12%)
Aug 29, 2018 5.150 5.250 5.100 5.158 26,267 +0.06(+1.13%)
Aug 28, 2018 5.150 5.200 5.100 5.100 32,506 +0.00(+0.00%)
Aug 27, 2018 4.900 5.150 4.900 5.100 40,277 +0.25(+5.15%)
Aug 24, 2018 5.200 5.200 4.800 4.850 52,400 -0.30(-5.83%)
Aug 23, 2018 4.800 5.250 4.700 5.150 105,409 +0.45(+9.57%)
Aug 22, 2018 4.800 4.800 4.600 4.700 59,350 -0.05(-1.05%)
Aug 21, 2018 4.750 4.800 4.650 4.750 90,796 +0.08(+1.60%)
Aug 20, 2018 4.300 4.765 4.300 4.675 218,556 +0.40(+9.36%)
Aug 17, 2018 4.200 4.300 4.200 4.275 42,700 +0.05(+1.18%)
Aug 16, 2018 4.250 4.300 4.216 4.225 93,282 -0.08(-1.74%)
Aug 15, 2018 4.250 4.300 4.200 4.300 98,538 +0.10(+2.38%)
Aug 14, 2018 4.100 4.237 4.079 4.200 58,680 +0.10(+2.44%)
Aug 13, 2018 4.200 4.200 4.097 4.100 50,585 -0.10(-2.38%)
Aug 10, 2018 4.250 4.250 4.100 4.200 48,500 +0.10(+2.44%)
Aug 09, 2018 4.100 4.100 4.050 4.100 21,618 +0.00(+0.00%)
Aug 08, 2018 4.100 4.100 4.050 4.100 24,417 +0.02(+0.52%)
Aug 07, 2018 4.150 4.150 4.050 4.079 16,838 -0.02(-0.52%)
Aug 06, 2018 4.139 4.139 4.057 4.100 15,351 -0.10(-2.38%)
Aug 03, 2018 4.100 4.200 4.100 4.200 24,400 +0.05(+1.23%)
Aug 02, 2018 3.915 4.150 3.915 4.149 7,317 +0.05(+1.20%)
Aug 01, 2018 4.195 4.195 3.950 4.100 34,778 -0.05(-1.20%)
Jul 31, 2018 4.150 4.200 4.130 4.150 14,677 -0.05(-1.19%)
Jul 30, 2018 4.200 4.200 4.150 4.200 10,821 -0.02(-0.54%)
Jul 27, 2018 4.225 4.250 4.200 4.223 5,200 +0.01(+0.21%)
Jul 26, 2018 4.180 4.250 4.180 4.214 14,038 +0.01(+0.33%)
Jul 25, 2018 4.250 4.250 4.200 4.200 14,884 +0.00(+0.00%)
Jul 24, 2018 4.250 4.250 4.200 4.200 16,161 -0.05(-1.18%)
Jul 23, 2018 4.250 4.250 4.191 4.250 8,204 +0.00(+0.00%)
Jul 20, 2018 4.250 4.250 4.125 4.250 15,893 +0.03(+0.59%)
Jul 19, 2018 4.250 4.250 4.200 4.225 30,188 -0.03(-0.59%)
Jul 18, 2018 4.250 4.250 4.160 4.250 15,936 +0.06(+1.55%)
Jul 17, 2018 4.250 4.250 4.150 4.185 10,995 -0.01(-0.35%)
Jul 16, 2018 4.250 4.250 4.100 4.200 33,417 -0.05(-1.18%)
Jul 13, 2018 3.900 4.250 3.880 4.250 35,780 +0.30(+7.59%)
Jul 12, 2018 3.950 4.050 3.850 3.950 12,923 -0.10(-2.47%)
Jul 11, 2018 4.150 4.200 4.050 4.050 33,513 -0.10(-2.41%)
Jul 10, 2018 3.900 4.300 3.900 4.150 76,189 +0.30(+7.79%)
Jul 09, 2018 3.900 3.900 3.850 3.850 37,588 -0.05(-1.28%)
Jul 06, 2018 3.700 3.900 3.700 3.900 7,088 +0.05(+1.30%)
Jul 05, 2018 3.850 3.850 3.650 3.850 13,254 +0.15(+4.05%)
Jul 03, 2018 3.700 3.700 3.700 0 -0.05(-1.33%)
Jul 02, 2018 3.750 3.800 3.724 3.750 9,033 +0.00(+0.00%)
Jun 29, 2018 3.600 3.750 3.461 3.750 10,792 +0.25(+7.14%)
Jun 28, 2018 3.450 3.500 3.425 3.500 4,997 +0.02(+0.71%)
Jun 27, 2018 3.500 3.550 3.350 3.475 20,724 -0.07(-2.11%)
Jun 26, 2018 3.500 3.750 3.450 3.550 38,523 +0.05(+1.43%)
Jun 25, 2018 3.499 3.600 3.400 3.500 10,679 +0.05(+1.45%)
Jun 22, 2018 3.847 3.847 3.450 3.450 40,263 -0.35(-9.21%)
Jun 21, 2018 3.700 3.850 3.700 3.800 9,673 +0.15(+4.11%)
Jun 20, 2018 3.600 3.731 3.566 3.650 26,957 +0.10(+2.82%)
Jun 19, 2018 3.600 3.600 3.550 3.550 12,618 -0.10(-2.74%)
Jun 18, 2018 3.700 3.750 3.600 3.650 4,846 +0.00(+0.00%)
Jun 15, 2018 3.700 3.558 3.650 22,359 -0.05(-1.35%)
Jun 14, 2018 3.700 3.750 3.663 3.700 17,162 +0.00(+0.00%)
Jun 13, 2018 3.700 3.750 3.649 3.700 8,697 -0.05(-1.33%)
Jun 12, 2018 3.900 4.050 3.750 3.750 46,253 -0.20(-4.98%)
Jun 11, 2018 3.750 3.950 3.732 3.946 40,447 +0.30(+8.12%)
Jun 08, 2018 3.550 3.700 3.500 3.650 43,234 +0.15(+4.29%)
Jun 07, 2018 3.631 3.750 3.500 3.500 84,610 -0.10(-2.78%)
Jun 06, 2018 3.500 3.650 3.500 3.600 9,818 +0.00(+0.00%)
Jun 05, 2018 3.700 3.700 3.550 3.600 29,391 +0.00(+0.00%)
Jun 04, 2018 3.750 3.750 3.600 3.600 39,819 -0.15(-4.00%)
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.