Good Times Restaurants Inc.GTIMNASDAQ
LOADING
|||
| 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 |