GTIM
Good Times Rest (GTIM)
NASDAQ
$1.32+$0.03 (+2.17%)
Price as of Oct 23, 2026 7:57 PM EDT
  • $13.8M
    Market Cap
  • -30.65%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -14.29%
    Low Price$1.29
    High Price$1.51
  • 3 Months
    -5.84%
    Low Price$1.29
    High Price$1.63
  • 1 Year
    -30.65%
    Low Price$1.13
    High Price$1.86
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
1.31
1.34
1.26
1.29
-1.53%
25,411
10/22/2026
1.30
1.32
1.27
1.31
+0.77%
85,782
10/21/2026
1.30
1.38
1.28
1.30
0.00%
31,562
10/20/2026
1.30
1.36
1.28
1.30
-1.52%
25,373
10/19/2026
1.37
1.39
1.32
1.32
-5.04%
40,441
10/16/2026
1.40
1.42
1.37
1.39
0.00%
30,085
10/15/2026
1.38
1.43
1.38
1.39
+0.72%
9,456
10/14/2026
1.42
1.44
1.37
1.38
-4.17%
76,075
10/13/2026
1.44
1.47
1.42
1.44
0.00%
60,171
10/12/2026
1.43
1.46
1.38
1.44
-1.37%
45,193
10/09/2026
1.49
1.49
1.40
1.46
-2.01%
165,210
10/08/2026
1.48
1.49
1.46
1.49
+0.68%
37,605
10/07/2026
1.51
1.51
1.47
1.48
-0.67%
7,997
10/06/2026
1.49
1.50
1.47
1.49
+0.68%
20,320
10/05/2026
1.52
1.52
1.48
1.48
-1.33%
44,011
10/02/2026
1.50
1.52
1.49
1.50
0.00%
39,089
10/01/2026
1.47
1.50
1.44
1.50
0.00%
41,277
09/30/2026
1.47
1.51
1.45
1.50
+1.35%
39,412
09/29/2026
1.48
1.49
1.45
1.48
0.00%
39,982
09/28/2026
1.52
1.52
1.47
1.48
-1.99%
53,811
09/25/2026
1.47
1.51
1.47
1.51
+0.67%
36,674
09/24/2026
1.50
1.51
1.47
1.50
-0.33%
35,966
09/23/2026
1.51
1.51
1.48
1.51
-0.33%
27,575
09/22/2026
1.55
1.55
1.49
1.51
-1.31%
22,666
09/21/2026
1.52
1.54
1.51
1.53
-0.65%
29,348
09/18/2026
1.50
1.58
1.50
1.54
+0.65%
74,113
09/17/2026
1.49
1.53
1.48
1.53
+2.00%
25,920
09/16/2026
1.48
1.51
1.47
1.50
0.00%
32,463
09/15/2026
1.51
1.53
1.48
1.50
-0.66%
34,098
09/14/2026
1.54
1.54
1.50
1.51
+0.33%
49,855
09/11/2026
1.53
1.53
1.47
1.51
+0.33%
38,768
09/10/2026
1.54
1.54
1.49
1.50
-1.32%
14,957
09/09/2026
1.51
1.54
1.49
1.52
+1.33%
34,010
09/08/2026
1.52
1.52
1.44
1.50
-1.32%
61,237
09/04/2026
1.51
1.52
1.49
1.52
0.00%
21,229
09/03/2026
1.56
1.58
1.50
1.52
-1.94%
21,594
09/02/2026
1.49
1.58
1.49
1.55
+4.03%
66,345
09/01/2026
1.51
1.54
1.48
1.49
-3.25%
17,042
08/31/2026
1.50
1.57
1.48
1.54
+2.67%
37,824
08/28/2026
1.49
1.51
1.47
1.50
0.00%
28,665
08/27/2026
1.51
1.52
1.47
1.50
-1.32%
15,803
08/26/2026
1.51
1.52
1.48
1.52
+1.33%
35,511
08/25/2026
1.52
1.52
1.47
1.50
-0.66%
12,456
08/24/2026
1.54
1.55
1.48
1.51
0.00%
26,003
08/21/2026
1.55
1.56
1.48
1.51
-0.66%
41,420
08/20/2026
1.52
1.54
1.48
1.52
+1.33%
55,798
08/19/2026
1.50
1.54
1.48
1.50
-0.66%
201,047
08/18/2026
1.54
1.56
1.51
1.51
-3.82%
154,933
08/17/2026
1.58
1.59
1.53
1.57
+1.29%
60,088
08/14/2026
1.64
1.66
1.52
1.55
-4.91%
84,548
08/13/2026
1.52
1.64
1.51
1.63
+8.67%
260,914
08/12/2026
1.49
1.54
1.48
1.50
+1.35%
95,662
08/11/2026
1.46
1.51
1.46
1.48
+0.68%
141,597
08/10/2026
1.48
1.57
1.46
1.47
0.00%
130,597
08/07/2026
1.44
1.49
1.43
1.47
+3.52%
162,390
08/06/2026
1.42
1.42
1.40
1.42
0.00%
170,290
08/06/2026
$0.18 Earnings
08/05/2026
1.41
1.42
1.40
1.42
+1.43%
15,447
08/04/2026
1.37
1.42
1.37
1.40
+2.19%
125,376
08/03/2026
1.38
1.40
1.37
1.37
-0.72%
51,384
07/31/2026
1.41
1.41
1.38
1.38
-1.43%
16,811
07/30/2026
1.40
1.42
1.39
1.40
-0.71%
40,853
07/29/2026
1.45
1.45
1.39
1.41
-0.70%
28,610
07/28/2026
1.42
1.43
1.38
1.42
+2.16%
34,624
07/27/2026
1.41
1.42
1.39
1.39
0.00%
17,714
07/24/2026
1.40
1.41
1.36
1.39
+1.46%
81,242
07/23/2026
1.40
1.40
1.37
1.37
-2.14%
6,956
07/22/2026
1.39
1.40
1.37
1.40
+0.72%
1,944
07/21/2026
1.39
1.40
1.37
1.39
+0.72%
5,806
07/20/2026
1.37
1.41
1.37
1.38
-1.43%
4,619
07/17/2026
1.42
1.44
1.37
1.40
0.00%
28,885
07/16/2026
1.40
1.41
1.38
1.40
-0.71%
5,974
07/15/2026
1.41
1.44
1.41
1.41
-1.40%
7,935
07/14/2026
1.46
1.46
1.40
1.43
-0.69%
3,675
07/13/2026
1.43
1.46
1.41
1.44
0.00%
5,606
07/10/2026
1.41
1.46
1.39
1.44
+1.41%
78,030
07/09/2026
1.43
1.46
1.37
1.42
0.00%
100,644
07/08/2026
1.45
1.45
1.39
1.42
-1.39%
19,873
07/07/2026
1.41
1.46
1.41
1.44
-0.69%
9,619
07/06/2026
1.43
1.45
1.40
1.45
-0.68%
89,786
07/02/2026
1.43
1.46
1.42
1.46
+0.69%
42,650
07/01/2026
1.43
1.52
1.40
1.45
+2.84%
39,506
06/30/2026
1.40
1.42
1.37
1.41
+1.44%
11,241
06/29/2026
1.40
1.40
1.36
1.39
0.00%
23,926
06/26/2026
1.35
1.40
1.35
1.39
+2.21%
13,678
06/25/2026
1.35
1.39
1.32
1.36
-1.45%
31,987
06/24/2026
1.35
1.38
1.31
1.38
+2.22%
22,796
06/23/2026
1.31
1.35
1.31
1.35
+3.05%
26,431
06/22/2026
1.35
1.35
1.31
1.31
-2.24%
12,314
06/18/2026
1.30
1.35
1.29
1.34
+3.08%
63,474
06/17/2026
1.29
1.30
1.29
1.30
+0.78%
22,253
06/16/2026
1.30
1.32
1.29
1.29
0.00%
77,382
06/15/2026
1.27
1.30
1.27
1.29
+0.78%
28,507
06/12/2026
1.28
1.30
1.27
1.28
+1.59%
20,973
06/11/2026
1.28
1.28
1.26
1.26
-1.56%
17,197
06/10/2026
1.30
1.30
1.27
1.28
-0.78%
33,889
06/09/2026
1.30
1.34
1.29
1.29
-0.77%
33,758
06/08/2026
1.29
1.31
1.29
1.30
0.00%
4,466
06/05/2026
1.31
1.31
1.29
1.30
-0.76%
13,209
06/04/2026
1.31
1.31
1.30
1.31
0.00%
2,432