Free Trial

Good Times Restaurants (GTIM) Stock Chart & Stock Price History

→ What is the 72-Hour Profit Surge? (From DTI) (Ad)
Free GTIM Stock Alerts
$2.79
+0.05 (+1.82%)
(As of 10:46 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Good Times Restaurants Stock Price Performance

5 Day
Performance
+7.87%
1 Month
Performance
+10.93%
3 Month
Performance
+8.30%
6 Month
Performance
+0.74%
Year-To-Date
Performance
+7.87%
1 Year
Performance
+4.98%
Receive GTIM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Good Times Restaurants and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

GTIM Stock Chart for Friday, April, 26, 2024

GTIM Chart by TradingView

Good Times Restaurants Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$2.61$2.74
+4.98%		$2.75$2.5619,317 shs$30.66 million
04/24/2024$2.64$2.61
-1.14%		$2.63$2.557,926 shs$29.21 million
04/23/2024$2.57$2.64
+2.72%		$2.64$2.5711,102 shs$29.54 million
04/22/2024$2.54$2.57
+1.18%		$2.59$2.5310,736 shs$28.76 million
04/19/2024$2.44$2.54
+4.10%		$2.54$2.4315,445 shs$28.42 million
04/18/2024$2.49$2.44
-2.01%		$2.51$2.3764,448 shs$27.30 million
04/17/2024$2.47$2.49
+0.81%		$2.52$2.4710,935 shs$27.86 million
04/16/2024$2.53$2.47
-2.37%		$2.56$2.4614,039 shs$27.64 million
04/15/2024$2.59$2.53
-2.32%		$2.60$2.5212,496 shs$28.31 million
04/12/2024$2.57$2.59
+0.78%		$2.59$2.5210,678 shs$28.98 million
04/11/2024$2.57$2.57
+0.19%		$2.62$2.5211,936 shs$28.76 million
04/10/2024$2.54$2.57
+0.98%		$2.57$2.5118,996 shs$28.70 million
04/09/2024$2.47$2.54
+2.83%		$2.58$2.479,818 shs$28.42 million
04/08/2024$2.55$2.47
-3.14%		$2.56$2.4727,680 shs$27.64 million
04/05/2024$2.54$2.55
+0.39%		$2.60$2.5211,336 shs$28.53 million
04/04/2024$2.55$2.54
-0.39%		$2.57$2.506,820 shs$28.42 million
04/03/2024$2.48$2.55
+2.82%		$2.57$2.467,759 shs$28.53 million
04/02/2024$2.57$2.48
-3.50%		$2.57$2.4612,610 shs$27.75 million
04/01/2024$2.47$2.57
+4.05%		$2.57$2.4611,797 shs$28.76 million
03/29/2024$2.47$2.47$2.59$2.4714,698 shs$27.64 million
03/28/2024$2.56$2.47
-3.52%		$2.59$2.4714,698 shs$27.64 million
03/27/2024$2.47$2.56
+3.64%		$2.62$2.4928,460 shs$28.65 million
03/26/2024$2.59$2.47
-4.63%		$2.56$2.4610,916 shs$27.64 million
03/25/2024$2.54$2.59
+1.97%		$2.61$2.516,360 shs$28.98 million
03/22/2024$2.62$2.54
-3.05%		$2.60$2.498,570 shs$28.42 million
03/21/2024$2.58$2.62
+1.55%		$2.70$2.5511,669 shs$29.32 million
03/20/2024$2.57$2.58
+0.39%		$2.59$2.587,366 shs$28.87 million
03/19/2024$2.63$2.57
-2.28%		$2.62$2.5317,934 shs$28.76 million
03/18/2024$2.66$2.63
-1.13%		$2.67$2.5716,995 shs$29.43 million
03/15/2024$2.68$2.66
-0.75%		$2.69$2.6434,161 shs$29.77 million
03/14/2024$2.61$2.68
+2.68%		$2.70$2.5419,702 shs$29.99 million
03/13/2024$2.57$2.61
+1.56%		$2.62$2.5332,702 shs$29.21 million
03/12/2024$2.53$2.57
+1.58%		$2.61$2.5113,330 shs$28.76 million
03/11/2024$2.66$2.53
-4.89%		$2.70$2.5354,011 shs$28.31 million
03/08/2024$2.61$2.65
+1.53%		$2.66$2.596,477 shs$29.65 million
03/07/2024$2.60$2.61
+0.38%		$2.64$2.5614,992 shs$29.21 million
03/06/2024$2.60$2.60$2.67$2.5711,531 shs$29.09 million
03/05/2024$2.51$2.60
+3.59%		$2.69$2.4724,193 shs$29.09 million
03/04/2024$2.37$2.51
+5.91%		$2.55$2.4041,959 shs$28.09 million
03/01/2024$2.28$2.37
+3.95%		$2.44$2.2778,316 shs$26.52 million
The World's First "$20 Trillion Drug?" (Ad)

One small biotech holds the key to a revolution in treating Alzheimer's disease. Jeff Bezos, Goldman Sachs & Big Pharma giants have invested billions into this unknown biotech. Our research proves that anyone who gets in today could see gains as high as 113,000%!

Get the name of the stock here >>>
02/29/2024$2.37$2.28
-3.80%		$2.41$2.2634,712 shs$25.51 million
02/28/2024$2.38$2.37
-0.42%		$2.41$2.3512,532 shs$26.52 million
02/27/2024$2.46$2.38
-3.25%		$2.44$2.3820,292 shs$26.63 million
02/26/2024$2.33$2.46
+5.58%		$2.49$2.3343,097 shs$27.53 million
02/23/2024$2.19$2.33
+6.39%		$2.34$2.1844,952 shs$26.07 million
02/22/2024$2.32$2.19
-5.60%		$2.38$2.1941,683 shs$24.51 million
02/21/2024$2.33$2.32
-0.43%		$2.36$2.326,745 shs$25.96 million
02/20/2024$2.41$2.33
-3.32%		$2.39$2.329,377 shs$26.07 million
02/19/2024$2.41$2.41$2.50$2.4017,000 shs$26.97 million
02/16/2024$2.45$2.41
-1.63%		$2.50$2.4017,040 shs$26.97 million
02/15/2024$2.47$2.45
-0.81%		$2.46$2.436,966 shs$27.42 million
02/14/2024$2.40$2.47
+2.92%		$2.47$2.3720,124 shs$27.64 million
02/13/2024$2.47$2.40
-2.83%		$2.47$2.3922,025 shs$26.86 million
02/12/2024$2.38$2.47
+3.78%		$2.47$2.3435,837 shs$27.64 million
02/09/2024$2.38$2.38$2.40$2.3324,946 shs$26.63 million
02/08/2024$2.40$2.38
-0.83%		$2.40$2.3514,102 shs$26.63 million
02/07/2024$2.45$2.40
-2.04%		$2.46$2.3622,876 shs$26.86 million
02/06/2024$2.47$2.45
-0.81%		$2.47$2.3722,770 shs$27.42 million
02/05/2024$2.47$2.47$2.49$2.4333,359 shs$27.64 million
02/02/2024$2.48$2.47
-0.40%		$2.47$2.4316,083 shs$27.81 million
02/01/2024$2.47$2.48
+0.40%		$2.58$2.4322,245 shs$27.82 million
01/31/2024$2.55$2.47
-3.14%		$2.56$2.4519,191 shs$27.81 million
01/30/2024$2.59$2.55
-1.54%		$2.61$2.5126,100 shs$28.71 million
01/29/2024$2.53$2.59
+2.37%		$2.60$2.4816,808 shs$29.16 million
01/26/2024$2.52$2.53
+0.40%		$2.58$2.5218,069 shs$28.49 million
01/25/2024$2.50$2.52
+0.80%		$2.58$2.4616,326 shs$28.38 million

Related Companies:
This page (NASDAQ:GTIM) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group