Good Times Restaurants Inc.GTIMNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/30/2026	$1.17	$1.21	$1.15	$1.16	13,800
1/29/2026	$1.23	$1.23	$1.15	$1.17	24,516
1/28/2026	$1.20	$1.23	$1.15	$1.16	19,708
1/27/2026	$1.22	$1.24	$1.18	$1.20	19,200
1/26/2026	$1.21	$1.26	$1.21	$1.22	44,000
1/23/2026	$1.21	$1.23	$1.21	$1.22	10,500
1/22/2026	$1.20	$1.25	$1.19	$1.23	27,400
1/21/2026	$1.14	$1.21	$1.14	$1.19	48,534
1/20/2026	$1.16	$1.16	$1.14	$1.14	29,847
1/16/2026	$1.17	$1.18	$1.16	$1.16	10,464
1/15/2026	$1.18	$1.20	$1.16	$1.17	14,443
1/14/2026	$1.19	$1.19	$1.17	$1.17	31,531
1/13/2026	$1.20	$1.24	$1.14	$1.14	95,021
1/12/2026	$1.21	$1.23	$1.20	$1.20	39,227
1/9/2026	$1.24	$1.27	$1.19	$1.21	33,245
1/8/2026	$1.24	$1.25	$1.21	$1.23	25,022
1/7/2026	$1.22	$1.26	$1.21	$1.22	34,653
1/6/2026	$1.23	$1.29	$1.23	$1.24	90,545
1/5/2026	$1.20	$1.25	$1.19	$1.23	96,734
1/2/2026	$1.19	$1.25	$1.19	$1.20	50,600
12/31/2025	$1.21	$1.24	$1.17	$1.21	110,004
12/30/2025	$1.16	$1.25	$1.16	$1.21	97,600
12/29/2025	$1.15	$1.21	$1.14	$1.16	51,100
12/26/2025	$1.18	$1.25	$1.15	$1.16	76,300
12/24/2025	$1.20	$1.20	$1.10	$1.14	368,600
12/23/2025	$1.30	$1.32	$1.25	$1.30	230,600
12/22/2025	$1.34	$1.35	$1.24	$1.25	199,308
12/19/2025	$1.30	$1.33	$1.28	$1.29	28,162
12/18/2025	$1.30	$1.31	$1.25	$1.27	76,447
12/17/2025	$1.28	$1.34	$1.27	$1.28	42,500
12/16/2025	$1.28	$1.32	$1.25	$1.28	44,641
12/15/2025	$1.28	$1.33	$1.26	$1.30	61,200
12/12/2025	$1.38	$1.38	$1.29	$1.29	13,505
12/11/2025	$1.34	$1.36	$1.32	$1.33	15,800
12/10/2025	$1.36	$1.42	$1.34	$1.34	21,700
12/9/2025	$1.34	$1.41	$1.34	$1.37	31,940
12/8/2025	$1.28	$1.34	$1.26	$1.30	49,115
12/5/2025	$1.24	$1.30	$1.24	$1.25	166,401
12/4/2025	$1.24	$1.29	$1.24	$1.25	48,100
12/3/2025	$1.27	$1.30	$1.24	$1.25	50,544
12/2/2025	$1.30	$1.32	$1.28	$1.28	22,500
12/1/2025	$1.31	$1.33	$1.29	$1.29	16,200
11/28/2025	$1.25	$1.30	$1.25	$1.29	3,012
11/26/2025	$1.27	$1.33	$1.24	$1.26	10,238
11/25/2025	$1.24	$1.30	$1.24	$1.29	12,500
11/24/2025	$1.23	$1.31	$1.23	$1.24	46,709
11/21/2025	$1.24	$1.31	$1.24	$1.26	9,857
11/20/2025	$1.22	$1.32	$1.22	$1.25	17,306
11/19/2025	$1.27	$1.30	$1.17	$1.22	346,636
11/18/2025	$1.27	$1.31	$1.26	$1.28	8,700
11/17/2025	$1.32	$1.34	$1.27	$1.28	42,800
11/14/2025	$1.30	$1.40	$1.27	$1.32	110,200
11/13/2025	$1.35	$1.37	$1.27	$1.32	98,848
11/12/2025	$1.33	$1.36	$1.26	$1.31	52,800
11/11/2025	$1.31	$1.39	$1.30	$1.33	20,200
11/10/2025	$1.30	$1.37	$1.30	$1.33	53,200
11/7/2025	$1.31	$1.33	$1.26	$1.33	47,451
11/6/2025	$1.33	$1.39	$1.30	$1.30	44,226
11/5/2025	$1.34	$1.40	$1.28	$1.38	64,000
11/4/2025	$1.37	$1.38	$1.34	$1.34	51,600

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance