2m 2m 2m 2m 2m 2m 2m
Good Times Rest (GTIM)
NASDAQ
$1.31+$0.0010 (+0.08%)
Price as of Jun 03, 2026 7:56 PM EDT- $13.6MMarket Cap
- -23.39%1-Year Change
- RestaurantsIndustry
Good Times Rest (GTIM)
$1.31+$0.0010 (+0.08%)
- 1 Month+2.34%Low Price$1.24High Price$1.31
- 3 Months+10.08%Low Price$1.13High Price$1.31
- 1 Year-21.08%Low Price$1.13High Price$2.03
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 1.32 | 1.32 | 1.30 | 1.31 | +0.77% | 4,356 |
06/02/2026 | 1.31 | 1.32 | 1.30 | 1.30 | -0.76% | 9,547 |
06/01/2026 | 1.28 | 1.32 | 1.28 | 1.31 | +1.55% | 71,884 |
05/29/2026 | 1.30 | 1.31 | 1.28 | 1.29 | -1.53% | 28,780 |
05/28/2026 | 1.30 | 1.33 | 1.27 | 1.31 | 0.00% | 27,626 |
05/27/2026 | 1.28 | 1.35 | 1.28 | 1.31 | +1.55% | 10,679 |
05/26/2026 | 1.28 | 1.31 | 1.27 | 1.29 | +0.78% | 76,543 |
05/22/2026 | 1.32 | 1.33 | 1.27 | 1.28 | -2.29% | 8,328 |
05/21/2026 | 1.27 | 1.32 | 1.26 | 1.31 | +3.15% | 77,804 |
05/20/2026 | 1.24 | 1.27 | 1.24 | 1.27 | +1.60% | 27,933 |
05/19/2026 | 1.24 | 1.25 | 1.23 | 1.25 | -0.79% | 6,243 |
05/18/2026 | 1.22 | 1.26 | 1.22 | 1.26 | +1.61% | 44,558 |
05/15/2026 | 1.25 | 1.25 | 1.23 | 1.24 | 0.00% | 7,626 |
05/14/2026 | 1.25 | 1.25 | 1.24 | 1.24 | 0.00% | 9,197 |
05/13/2026 | 1.25 | 1.26 | 1.23 | 1.24 | -0.80% | 5,944 |
05/12/2026 | 1.25 | 1.26 | 1.25 | 1.25 | -0.79% | 8,973 |
05/11/2026 | 1.28 | 1.28 | 1.22 | 1.26 | 0.00% | 59,678 |
05/08/2026 | 1.29 | 1.29 | 1.26 | 1.26 | -1.56% | 21,699 |
05/07/2026 | 1.27 | 1.30 | 1.27 | 1.28 | -1.54% | 26,932 |
05/07/2026 |
$0.01 Earnings | |||||
05/06/2026 | 1.28 | 1.30 | 1.28 | 1.30 | +1.56% | 6,815 |
05/05/2026 | 1.24 | 1.30 | 1.24 | 1.28 | +1.59% | 32,203 |
05/04/2026 | 1.29 | 1.29 | 1.26 | 1.26 | -1.91% | 10,778 |
05/01/2026 | 1.29 | 1.29 | 1.26 | 1.28 | +0.35% | 9,930 |
04/30/2026 | 1.26 | 1.28 | 1.26 | 1.28 | +1.59% | 5,520 |
04/29/2026 | 1.29 | 1.30 | 1.26 | 1.26 | -2.33% | 23,514 |
04/28/2026 | 1.30 | 1.31 | 1.29 | 1.29 | 0.00% | 5,192 |
04/27/2026 | 1.27 | 1.29 | 1.27 | 1.29 | +0.78% | 5,083 |
04/24/2026 | 1.29 | 1.29 | 1.27 | 1.28 | -0.78% | 16,931 |
04/23/2026 | 1.29 | 1.30 | 1.27 | 1.29 | +0.78% | 15,207 |
04/22/2026 | 1.29 | 1.29 | 1.27 | 1.28 | -1.33% | 5,188 |
04/21/2026 | 1.27 | 1.31 | 1.25 | 1.30 | +1.34% | 87,248 |
04/20/2026 | 1.25 | 1.33 | 1.25 | 1.28 | +0.79% | 82,418 |
04/17/2026 | 1.27 | 1.29 | 1.24 | 1.27 | 0.00% | 95,124 |
04/16/2026 | 1.25 | 1.27 | 1.25 | 1.27 | +1.60% | 4,926 |
04/15/2026 | 1.24 | 1.27 | 1.23 | 1.25 | 0.00% | 6,176 |
04/14/2026 | 1.24 | 1.27 | 1.22 | 1.25 | 0.00% | 115,989 |
04/13/2026 | 1.26 | 1.27 | 1.22 | 1.25 | -0.79% | 16,571 |
04/10/2026 | 1.20 | 1.30 | 1.20 | 1.26 | +5.00% | 79,157 |
04/09/2026 | 1.21 | 1.22 | 1.20 | 1.20 | -0.83% | 22,751 |
04/08/2026 | 1.20 | 1.23 | 1.20 | 1.21 | 0.00% | 19,524 |
04/07/2026 | 1.21 | 1.24 | 1.19 | 1.21 | 0.00% | 22,418 |
04/06/2026 | 1.19 | 1.25 | 1.19 | 1.21 | +1.68% | 27,395 |
04/02/2026 | 1.17 | 1.21 | 1.17 | 1.19 | +0.85% | 20,153 |
04/01/2026 | 1.18 | 1.19 | 1.17 | 1.18 | +0.85% | 7,833 |
03/31/2026 | 1.21 | 1.21 | 1.16 | 1.17 | -1.68% | 19,838 |
03/30/2026 | 1.20 | 1.20 | 1.17 | 1.19 | +0.17% | 62,005 |
03/27/2026 | 1.19 | 1.20 | 1.17 | 1.19 | -1.00% | 28,358 |
03/26/2026 | 1.20 | 1.22 | 1.19 | 1.20 | +0.84% | 33,039 |
03/25/2026 | 1.18 | 1.21 | 1.18 | 1.19 | 0.00% | 35,925 |
03/24/2026 | 1.20 | 1.21 | 1.18 | 1.19 | -0.83% | 23,022 |
03/23/2026 | 1.18 | 1.20 | 1.17 | 1.20 | +6.19% | 23,989 |
03/20/2026 | 1.19 | 1.19 | 1.13 | 1.13 | -6.61% | 65,386 |
03/19/2026 | 1.20 | 1.21 | 1.19 | 1.21 | +0.83% | 10,194 |
03/18/2026 | 1.19 | 1.21 | 1.19 | 1.20 | +0.84% | 15,198 |
03/17/2026 | 1.18 | 1.21 | 1.18 | 1.19 | +0.85% | 11,721 |
03/16/2026 | 1.18 | 1.20 | 1.18 | 1.18 | -0.84% | 18,113 |
03/13/2026 | 1.20 | 1.20 | 1.18 | 1.19 | +0.85% | 12,772 |
03/12/2026 | 1.18 | 1.21 | 1.18 | 1.18 | -0.84% | 34,776 |
03/11/2026 | 1.19 | 1.20 | 1.18 | 1.19 | 0.00% | 3,527 |
03/10/2026 | 1.20 | 1.21 | 1.17 | 1.19 | +0.85% | 13,705 |
03/09/2026 | 1.18 | 1.19 | 1.17 | 1.18 | -0.84% | 13,687 |
03/06/2026 | 1.18 | 1.20 | 1.18 | 1.19 | -0.83% | 7,323 |
03/05/2026 | 1.21 | 1.21 | 1.18 | 1.20 | -0.83% | 6,679 |
03/04/2026 | 1.18 | 1.21 | 1.17 | 1.21 | +2.54% | 53,299 |
03/03/2026 | 1.20 | 1.20 | 1.18 | 1.18 | -1.67% | 29,591 |
03/02/2026 | 1.19 | 1.21 | 1.19 | 1.20 | +0.84% | 12,267 |
02/27/2026 | 1.18 | 1.24 | 1.18 | 1.19 | -0.83% | 33,664 |
02/26/2026 | 1.22 | 1.22 | 1.20 | 1.20 | 0.00% | 10,313 |
02/25/2026 | 1.23 | 1.23 | 1.20 | 1.20 | 0.00% | 5,390 |
02/24/2026 | 1.22 | 1.23 | 1.19 | 1.20 | +0.84% | 22,050 |
02/23/2026 | 1.22 | 1.23 | 1.19 | 1.19 | -1.65% | 72,956 |
02/20/2026 | 1.20 | 1.22 | 1.20 | 1.21 | -0.82% | 12,766 |
02/19/2026 | 1.23 | 1.24 | 1.20 | 1.22 | -0.81% | 33,966 |
02/18/2026 | 1.23 | 1.23 | 1.20 | 1.23 | +0.82% | 8,264 |
02/17/2026 | 1.23 | 1.24 | 1.20 | 1.22 | +1.67% | 38,156 |
02/13/2026 | 1.19 | 1.22 | 1.19 | 1.20 | 0.00% | 20,692 |
02/12/2026 | 1.24 | 1.25 | 1.19 | 1.20 | -2.44% | 69,669 |
02/11/2026 | 1.24 | 1.25 | 1.22 | 1.23 | +1.65% | 150,900 |
02/10/2026 | 1.24 | 1.25 | 1.21 | 1.21 | 0.00% | 27,379 |
02/09/2026 | 1.29 | 1.29 | 1.19 | 1.21 | -0.82% | 176,051 |
02/06/2026 | 1.15 | 1.25 | 1.15 | 1.22 | +3.39% | 78,895 |
02/05/2026 | 1.25 | 1.25 | 1.14 | 1.18 | -4.07% | 71,137 |
02/05/2026 |
$0.02 Earnings | |||||
02/04/2026 | 1.17 | 1.25 | 1.17 | 1.23 | +4.24% | 20,181 |
02/03/2026 | 1.17 | 1.21 | 1.16 | 1.18 | +1.72% | 19,479 |
02/02/2026 | 1.16 | 1.19 | 1.16 | 1.16 | 0.00% | 6,137 |
01/30/2026 | 1.17 | 1.21 | 1.15 | 1.16 | -0.85% | 13,775 |
01/29/2026 | 1.23 | 1.23 | 1.15 | 1.17 | +0.86% | 24,516 |
01/28/2026 | 1.20 | 1.23 | 1.15 | 1.16 | -3.33% | 19,708 |
01/27/2026 | 1.22 | 1.24 | 1.18 | 1.20 | -1.64% | 19,163 |
01/26/2026 | 1.21 | 1.26 | 1.21 | 1.22 | 0.00% | 43,960 |
01/23/2026 | 1.21 | 1.23 | 1.21 | 1.22 | -0.81% | 10,464 |
01/22/2026 | 1.20 | 1.25 | 1.19 | 1.23 | +3.36% | 27,377 |
01/21/2026 | 1.14 | 1.21 | 1.14 | 1.19 | +4.39% | 48,534 |
01/20/2026 | 1.16 | 1.16 | 1.14 | 1.14 | -1.72% | 29,847 |
01/16/2026 | 1.17 | 1.18 | 1.16 | 1.16 | -0.85% | 10,464 |
01/15/2026 | 1.18 | 1.20 | 1.16 | 1.17 | 0.00% | 14,443 |
01/14/2026 | 1.19 | 1.19 | 1.17 | 1.17 | +2.63% | 31,531 |
01/13/2026 | 1.20 | 1.24 | 1.14 | 1.14 | -5.00% | 95,021 |