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

Good Times Rest (NQ: GTIM )

2.810 -0.070 (-2.43%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2023 2.550 2.610 2.480 2.480 13,351 -0.03(-1.19%)
Nov 29, 2023 2.510 2.609 2.510 2.510 15,316 -0.01(-0.40%)
Nov 28, 2023 2.600 2.600 2.520 2.520 8,862 -0.03(-1.18%)
Nov 27, 2023 2.500 2.600 2.490 2.550 14,322 +0.03(+1.19%)
Nov 24, 2023 2.530 2.610 2.489 2.520 11,577 +0.04(+1.61%)
Nov 22, 2023 2.490 2.586 2.460 2.480 11,966 +0.03(+1.22%)
Nov 21, 2023 2.410 2.530 2.410 2.450 10,035 +0.01(+0.41%)
Nov 20, 2023 2.470 2.590 2.440 2.440 22,919 -0.04(-1.61%)
Nov 17, 2023 2.420 2.570 2.420 2.480 21,058 +0.00(+0.00%)
Nov 16, 2023 2.510 2.590 2.480 2.480 21,488 -0.07(-2.75%)
Nov 15, 2023 2.570 2.620 2.550 2.550 17,249 -0.04(-1.54%)
Nov 14, 2023 2.569 2.630 2.569 2.590 7,805 +0.07(+2.78%)
Nov 13, 2023 2.530 2.570 2.485 2.520 17,076 +0.01(+0.40%)
Nov 10, 2023 2.500 2.661 2.500 2.510 12,586 +0.01(+0.40%)
Nov 09, 2023 2.520 2.580 2.500 2.500 9,943 -0.03(-1.19%)
Nov 08, 2023 2.490 2.571 2.490 2.530 7,709 -0.02(-0.78%)
Nov 07, 2023 2.662 2.665 2.550 2.550 16,059 -0.11(-4.14%)
Nov 06, 2023 2.720 2.750 2.660 2.660 9,212 -0.03(-1.12%)
Nov 03, 2023 2.710 2.750 2.670 2.690 5,407 -0.02(-0.74%)
Nov 02, 2023 2.710 2.750 2.700 2.710 2,483 +0.00(+0.00%)
Nov 01, 2023 2.680 2.767 2.680 2.710 18,914 +0.03(+1.27%)
Oct 31, 2023 2.700 2.720 2.670 2.676 4,589 -0.01(-0.52%)
Oct 30, 2023 2.700 2.720 2.690 2.690 8,381 -0.02(-0.74%)
Oct 27, 2023 2.700 2.740 2.680 2.710 1,470 -0.04(-1.45%)
Oct 26, 2023 2.760 2.780 2.670 2.750 9,469 +0.08(+3.19%)
Oct 25, 2023 2.690 2.690 2.650 2.665 7,236 -0.06(-2.38%)
Oct 24, 2023 2.650 2.780 2.650 2.730 12,949 +0.08(+3.02%)
Oct 23, 2023 2.610 2.705 2.610 2.650 9,182 -0.03(-1.12%)
Oct 20, 2023 2.775 2.775 2.555 2.680 13,075 -0.07(-2.55%)
Oct 19, 2023 2.760 2.760 2.750 2.750 557 -0.02(-0.72%)
Oct 18, 2023 2.800 2.901 2.760 2.770 20,653 -0.03(-1.07%)
Oct 17, 2023 2.890 3.030 2.800 2.800 30,803 -0.11(-3.78%)
Oct 16, 2023 2.920 3.080 2.900 2.910 9,538 -0.01(-0.34%)
Oct 13, 2023 2.940 3.074 2.920 2.920 12,563 -0.01(-0.48%)
Oct 12, 2023 2.900 2.990 2.890 2.934 6,571 -0.07(-2.20%)
Oct 11, 2023 2.930 3.100 2.930 3.000 7,739 +0.06(+2.04%)
Oct 10, 2023 2.880 3.062 2.871 2.940 5,881 +0.02(+0.72%)
Oct 09, 2023 2.910 2.920 2.910 2.919 5,194 +0.07(+2.42%)
Oct 06, 2023 2.800 2.900 2.790 2.850 21,278 +0.04(+1.42%)
Oct 05, 2023 2.920 2.920 2.810 2.810 6,710 +0.00(+0.00%)
Oct 04, 2023 2.870 2.920 2.800 2.810 9,178 -0.10(-3.44%)
Oct 03, 2023 2.910 2.910 2.800 2.910 11,847 -0.03(-1.02%)
Oct 02, 2023 2.930 2.941 2.900 2.940 10,280 -0.04(-1.34%)
Sep 29, 2023 3.000 3.010 2.930 2.980 2,164 -0.02(-0.67%)
Sep 28, 2023 3.000 3.010 3.000 3.000 1,674 +0.00(+0.00%)
Sep 27, 2023 2.950 3.065 2.950 3.000 9,569 +0.01(+0.33%)
Sep 26, 2023 2.960 3.000 2.960 2.990 17,973 +0.03(+1.01%)
Sep 25, 2023 3.060 2.990 2.960 2.960 15,995 -0.04(-1.33%)
Sep 22, 2023 2.975 3.000 2.920 3.000 4,733 +0.03(+1.01%)
Sep 21, 2023 3.030 3.040 2.900 2.970 22,916 +0.05(+1.71%)
Sep 20, 2023 2.900 3.061 2.830 2.920 39,231 +0.03(+1.04%)
Sep 19, 2023 2.970 2.970 2.840 2.890 8,585 -0.06(-2.03%)
Sep 18, 2023 2.920 2.980 2.840 2.950 28,251 +0.15(+5.36%)
Sep 15, 2023 2.840 2.850 2.750 2.800 5,837 -0.07(-2.44%)
Sep 14, 2023 2.755 2.880 2.755 2.870 9,085 +0.14(+5.13%)
Sep 13, 2023 2.750 2.920 2.730 2.730 19,022 -0.01(-0.36%)
Sep 12, 2023 2.750 2.800 2.730 2.740 17,497 +0.00(+0.00%)
Sep 11, 2023 2.800 2.815 2.740 2.740 7,151 -0.01(-0.36%)
Sep 08, 2023 2.750 2.842 2.750 2.750 13,284 +0.00(+0.00%)
Sep 07, 2023 2.700 2.770 2.690 2.750 7,940 -0.02(-0.72%)
Sep 06, 2023 2.750 2.780 2.700 2.770 10,253 +0.02(+0.90%)
Sep 05, 2023 2.700 2.780 2.700 2.745 11,384 -0.03(-1.25%)
Sep 01, 2023 2.900 2.900 2.780 2.780 10,535 -0.05(-1.77%)
Aug 31, 2023 2.860 2.888 2.719 2.830 5,237 -0.06(-2.08%)
Aug 30, 2023 2.790 2.900 2.730 2.890 14,231 +0.16(+5.86%)
Aug 29, 2023 2.570 2.800 2.570 2.730 24,066 +0.18(+7.06%)
Aug 28, 2023 2.750 2.750 2.500 2.550 24,145 -0.13(-4.85%)
Aug 25, 2023 2.360 2.700 2.360 2.680 12,014 +0.05(+1.90%)
Aug 24, 2023 2.620 2.660 2.430 2.630 3,492 +0.07(+2.73%)
Aug 23, 2023 2.500 2.600 2.500 2.560 4,279 +0.07(+2.81%)
Aug 22, 2023 2.400 2.550 2.400 2.490 13,737 +0.14(+5.96%)
Aug 21, 2023 2.500 2.510 2.313 2.350 45,916 -0.10(-4.08%)
Aug 18, 2023 2.450 2.570 2.410 2.450 52,919 -0.05(-2.00%)
Aug 17, 2023 2.750 2.750 2.500 2.500 11,570 -0.22(-8.09%)
Aug 16, 2023 2.850 2.850 2.720 2.720 10,802 -0.09(-3.20%)
Aug 15, 2023 2.890 2.970 2.810 2.810 15,861 -0.08(-2.77%)
Aug 14, 2023 2.930 2.980 2.890 2.890 20,376 -0.09(-3.02%)
Aug 11, 2023 2.870 3.039 2.870 2.980 4,635 +0.04(+1.36%)
Aug 10, 2023 2.850 2.950 2.830 2.940 18,791 +0.13(+4.63%)
Aug 09, 2023 2.920 2.980 2.810 2.810 8,194 -0.05(-1.75%)
Aug 08, 2023 2.930 2.970 2.850 2.860 9,134 -0.12(-4.03%)
Aug 07, 2023 3.090 3.090 2.962 2.980 14,684 -0.15(-4.79%)
Aug 04, 2023 3.050 3.180 2.960 3.130 11,754 -0.10(-3.10%)
Aug 03, 2023 3.080 3.260 3.000 3.230 17,941 +0.01(+0.31%)
Aug 02, 2023 3.155 3.251 3.133 3.220 5,664 +0.02(+0.63%)
Aug 01, 2023 3.190 3.350 3.180 3.200 17,054 -0.01(-0.31%)
Jul 31, 2023 3.250 3.315 3.200 3.210 17,535 -0.09(-2.73%)
Jul 28, 2023 3.300 3.320 3.180 3.300 7,720 +0.06(+1.85%)
Jul 27, 2023 3.250 3.260 3.210 3.240 3,203 -0.04(-1.22%)
Jul 26, 2023 3.300 3.310 3.230 3.280 6,432 +0.05(+1.55%)
Jul 25, 2023 3.270 3.380 3.230 3.230 10,391 -0.06(-1.82%)
Jul 24, 2023 3.230 3.390 3.230 3.290 8,254 +0.06(+1.86%)
Jul 21, 2023 3.300 3.400 3.230 3.230 17,060 -0.14(-4.01%)
Jul 20, 2023 3.420 3.420 3.300 3.365 18,700 +0.01(+0.15%)
Jul 19, 2023 3.380 3.490 3.338 3.360 36,129 -0.06(-1.75%)
Jul 18, 2023 3.415 3.445 3.400 3.420 6,459 -0.02(-0.58%)
Jul 17, 2023 3.400 3.470 3.342 3.440 3,792 +0.08(+2.38%)
Jul 14, 2023 3.460 3.496 3.340 3.360 19,111 -0.13(-3.72%)
Jul 13, 2023 3.450 3.500 3.436 3.490 14,846 +0.07(+2.05%)
Jul 12, 2023 3.450 3.500 3.330 3.420 38,018 -0.02(-0.64%)
Jul 11, 2023 3.340 3.450 3.310 3.442 13,812 +0.14(+4.31%)
Jul 10, 2023 3.310 3.381 3.280 3.300 9,438 -0.01(-0.30%)
Jul 07, 2023 3.200 3.410 3.161 3.310 15,342 +0.06(+1.85%)
Jul 06, 2023 3.190 3.340 3.190 3.250 7,120 -0.11(-3.27%)
Jul 05, 2023 3.470 3.499 3.360 3.360 14,512 -0.05(-1.59%)
Jul 03, 2023 3.340 3.500 3.340 3.414 14,831 +0.01(+0.42%)
Jun 30, 2023 3.410 3.410 3.335 3.400 10,673 +0.01(+0.29%)
Jun 29, 2023 3.250 3.460 3.250 3.390 10,939 +0.03(+0.89%)
Jun 28, 2023 3.430 3.450 3.320 3.360 15,871 -0.04(-1.18%)
Jun 27, 2023 3.330 3.480 3.330 3.400 10,656 +0.07(+2.10%)
Jun 26, 2023 3.350 3.390 3.280 3.330 17,866 +0.00(+0.00%)
Jun 23, 2023 3.210 3.428 3.200 3.330 22,115 +0.05(+1.52%)
Jun 22, 2023 3.430 3.443 3.280 3.280 17,452 -0.15(-4.37%)
Jun 21, 2023 3.478 3.510 3.355 3.430 44,660 +0.19(+5.86%)
Jun 20, 2023 3.200 3.570 3.200 3.240 28,928 +0.06(+1.73%)
Jun 16, 2023 3.160 3.250 3.160 3.185 16,946 +0.04(+1.11%)
Jun 15, 2023 3.090 3.190 3.010 3.150 31,695 +0.58(+22.50%)
May 08, 2023 2.560 2.710 2.560 2.571 5,812 -0.06(-2.23%)
May 05, 2023 2.620 2.630 2.620 2.630 3,493 +0.02(+0.77%)
May 04, 2023 2.660 2.707 2.570 2.610 13,720 +0.00(+0.00%)
May 03, 2023 2.797 2.809 2.600 2.610 13,976 -0.03(-1.14%)
May 02, 2023 2.660 2.810 2.621 2.640 13,012 -0.12(-4.34%)
May 01, 2023 2.620 2.760 2.620 2.760 2,565 +0.14(+5.34%)
Apr 28, 2023 2.800 2.810 2.620 2.620 6,685 -0.12(-4.38%)
Apr 27, 2023 2.695 2.780 2.685 2.740 2,976 +0.13(+4.98%)
Apr 26, 2023 2.800 2.810 2.610 2.610 8,676 -0.06(-2.25%)
Apr 25, 2023 2.675 2.675 2.650 2.670 2,344 +0.04(+1.52%)
Apr 24, 2023 2.700 2.730 2.570 2.630 3,556 -0.04(-1.50%)
Apr 21, 2023 2.680 2.680 2.590 2.670 1,697 -0.02(-0.74%)
Apr 20, 2023 2.600 2.690 2.590 2.690 4,336 +0.10(+3.86%)
Apr 19, 2023 2.590 2.669 2.590 2.590 4,003 -0.08(-2.86%)
Apr 18, 2023 2.590 2.666 2.590 2.666 1,090 +0.08(+2.94%)
Apr 17, 2023 2.660 2.660 2.590 2.590 5,656 -0.12(-4.43%)
Apr 14, 2023 2.671 2.790 2.640 2.710 18,739 -0.02(-0.91%)
Apr 13, 2023 2.785 2.790 2.680 2.735 5,018 +0.12(+4.79%)
Apr 12, 2023 2.750 2.750 2.610 2.610 3,448 -0.12(-4.40%)
Apr 11, 2023 2.710 2.750 2.570 2.730 8,561 +0.16(+6.23%)
Apr 10, 2023 2.520 2.740 2.520 2.570 11,340 +0.01(+0.39%)
Apr 06, 2023 2.620 2.620 2.560 2.560 4,764 +0.00(+0.00%)
Apr 05, 2023 2.620 2.670 2.560 2.560 5,618 -0.03(-1.16%)
Apr 04, 2023 2.710 2.740 2.580 2.590 8,416 -0.10(-3.90%)
Apr 03, 2023 2.700 2.750 2.695 2.695 16,320 -0.04(-1.28%)
Mar 31, 2023 2.680 2.730 2.560 2.730 3,117 +0.03(+1.11%)
Mar 30, 2023 2.650 2.720 2.654 2.700 3,963 +0.10(+3.85%)
Mar 29, 2023 2.680 2.710 2.580 2.600 2,475 -0.02(-0.76%)
Mar 28, 2023 2.668 2.675 2.540 2.620 6,254 -0.10(-3.68%)
Mar 27, 2023 2.560 2.790 2.530 2.720 6,092 -0.06(-2.16%)
Mar 24, 2023 2.750 2.800 2.590 2.780 4,190 +0.01(+0.36%)
Mar 23, 2023 2.720 2.820 2.660 2.770 6,952 +0.02(+0.73%)
Mar 22, 2023 2.650 2.774 2.650 2.750 6,982 +0.12(+4.56%)
Mar 21, 2023 2.600 2.780 2.570 2.630 12,139 +0.09(+3.54%)
Mar 20, 2023 2.520 2.640 2.520 2.540 3,213 -0.06(-2.31%)
Mar 17, 2023 2.570 2.600 2.430 2.600 8,667 -0.01(-0.38%)
Mar 16, 2023 2.540 2.620 2.515 2.610 8,092 +0.06(+2.35%)
Mar 15, 2023 2.620 2.652 2.540 2.550 13,286 -0.13(-4.85%)
Mar 14, 2023 2.790 2.860 2.640 2.680 20,483 +0.06(+2.29%)
Mar 13, 2023 2.690 2.830 2.610 2.620 12,899 -0.10(-3.68%)
Mar 10, 2023 2.820 2.890 2.720 2.720 12,599 -0.10(-3.55%)
Mar 09, 2023 2.840 2.850 2.800 2.820 5,201 -0.05(-1.74%)
Mar 08, 2023 2.880 2.880 2.860 2.870 9,092 -0.01(-0.35%)
Mar 07, 2023 2.900 2.900 2.880 2.880 2,755 -0.08(-2.70%)
Mar 06, 2023 2.890 2.960 2.880 2.960 13,424 +0.08(+2.83%)
Mar 03, 2023 2.920 2.940 2.879 2.879 3,369 -0.03(-0.91%)
Mar 02, 2023 2.905 2.905 2.905 2.905 1,191 +0.03(+1.22%)
Mar 01, 2023 2.920 2.930 2.870 2.870 6,316 +0.04(+1.41%)
Feb 28, 2023 2.810 2.940 2.810 2.830 9,038 -0.02(-0.70%)
Feb 27, 2023 2.890 2.900 2.850 2.850 7,551 +0.01(+0.35%)
Feb 24, 2023 2.850 2.872 2.810 2.840 8,362 -0.07(-2.41%)
Feb 23, 2023 2.900 2.940 2.844 2.910 17,116 +0.04(+1.39%)
Feb 22, 2023 2.930 2.940 2.847 2.870 13,823 -0.03(-1.03%)
Feb 21, 2023 2.880 2.920 2.840 2.900 5,602 +0.00(+0.00%)
Feb 17, 2023 2.890 2.922 2.860 2.900 5,932 +0.05(+1.75%)
Feb 16, 2023 2.880 2.885 2.850 2.850 10,846 -0.02(-0.70%)
Feb 15, 2023 2.857 2.900 2.857 2.870 14,214 +0.07(+2.49%)
Feb 14, 2023 2.921 2.921 2.800 2.800 20,386 -0.09(-3.10%)
Feb 13, 2023 2.900 2.900 2.820 2.890 6,380 +0.07(+2.48%)
Feb 10, 2023 2.940 2.993 2.820 2.820 25,579 -0.11(-3.75%)
Feb 09, 2023 2.970 3.080 2.930 2.930 14,172 +0.01(+0.34%)
Feb 08, 2023 2.910 2.980 2.850 2.920 12,982 +0.04(+1.21%)
Feb 07, 2023 2.810 2.990 2.810 2.885 21,827 +0.16(+6.07%)
Feb 06, 2023 2.800 2.920 2.720 2.720 25,702 -0.03(-1.09%)
Feb 03, 2023 3.100 3.100 2.750 2.750 42,482 -0.25(-8.33%)
Feb 02, 2023 3.000 3.030 2.900 3.000 19,173 +0.12(+4.17%)
Feb 01, 2023 2.844 2.970 2.844 2.880 20,013 +0.10(+3.60%)
Jan 31, 2023 2.910 2.987 2.720 2.780 23,303 -0.07(-2.46%)
Jan 30, 2023 2.890 2.980 2.800 2.850 58,029 +0.16(+5.95%)
Jan 27, 2023 2.810 2.820 2.561 2.690 21,075 +0.01(+0.45%)
Jan 26, 2023 2.680 2.780 2.621 2.678 16,775 +0.08(+3.00%)
Jan 25, 2023 2.730 2.775 2.530 2.600 13,697 -0.13(-4.76%)
Jan 24, 2023 2.550 2.730 2.550 2.730 8,125 +0.22(+8.76%)
Jan 23, 2023 2.650 2.780 2.500 2.510 27,899 -0.16(-5.85%)
Jan 20, 2023 2.772 2.785 2.650 2.666 18,754 -0.05(-1.80%)
Jan 19, 2023 2.850 2.850 2.700 2.715 12,738 -0.06(-2.16%)
Jan 18, 2023 2.870 2.945 2.709 2.775 23,770 -0.02(-0.89%)
Jan 17, 2023 2.700 2.850 2.640 2.800 26,753 +0.16(+6.06%)
Jan 13, 2023 2.600 2.735 2.526 2.640 10,427 -0.02(-0.75%)
Jan 12, 2023 2.650 2.660 2.520 2.660 7,421 +0.12(+4.72%)
Jan 11, 2023 2.570 2.570 2.500 2.540 6,507 -0.03(-1.17%)
Jan 10, 2023 2.500 2.627 2.500 2.570 7,356 +0.01(+0.39%)
Jan 09, 2023 2.560 2.630 2.500 2.560 12,990 +0.02(+0.79%)
Jan 06, 2023 2.360 2.540 2.360 2.540 7,552 +0.13(+5.39%)
Jan 05, 2023 2.330 2.432 2.330 2.410 5,327 +0.00(+0.00%)
Jan 04, 2023 2.320 2.420 2.320 2.410 6,274 +0.10(+4.10%)
Jan 03, 2023 2.300 2.330 2.240 2.315 12,380 +0.07(+3.35%)
Dec 30, 2022 2.340 2.360 2.150 2.240 26,626 -0.07(-3.03%)
Dec 29, 2022 2.370 2.390 2.310 2.310 9,440 -0.06(-2.53%)
Dec 28, 2022 2.425 2.425 2.323 2.370 6,700 +0.06(+2.60%)
Dec 27, 2022 2.420 2.420 2.310 2.310 6,503 -0.11(-4.40%)
Dec 23, 2022 2.520 2.520 2.272 2.416 5,896 +0.02(+0.68%)
Dec 22, 2022 2.366 2.430 2.310 2.400 11,362 +0.08(+3.45%)
Dec 21, 2022 2.500 2.540 2.320 2.320 22,943 -0.04(-1.69%)
Dec 20, 2022 2.300 2.456 2.180 2.360 27,937 +0.21(+9.77%)
Dec 19, 2022 2.260 2.310 2.150 2.150 56,030 -0.19(-8.12%)
Dec 16, 2022 2.650 2.720 2.340 2.340 85,698 -0.41(-14.91%)
Dec 15, 2022 2.690 2.750 2.630 2.750 30,528 +0.06(+2.23%)
Dec 14, 2022 2.700 2.720 2.630 2.690 6,131 -0.03(-1.10%)
Dec 13, 2022 2.520 2.740 2.520 2.720 17,626 +0.17(+6.67%)
Dec 12, 2022 2.580 2.830 2.520 2.550 18,223 -0.03(-1.16%)
Dec 09, 2022 2.720 2.740 2.570 2.580 8,690 -0.12(-4.44%)
Dec 08, 2022 2.920 2.932 2.631 2.700 27,966 -0.16(-5.59%)
Dec 07, 2022 2.540 2.860 2.544 2.860 22,394 +0.38(+15.32%)
Dec 06, 2022 2.410 2.830 2.410 2.480 112,398 +0.07(+2.90%)
Dec 05, 2022 2.480 2.500 2.400 2.410 14,433 +0.00(+0.00%)
Dec 02, 2022 2.440 2.520 2.410 2.410 7,959 -0.09(-3.60%)
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.