GTIM
Good Times Rest (GTIM)
NASDAQ
$1.38+$0.01 (+1.02%)
Price as of Aug 03, 2026 6:10 PM EDT
  • $14.6M
    Market Cap
  • 2.23%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -6.16%
    Low Price$1.37
    High Price$1.45
  • 3 Months
    +6.66%
    Low Price$1.24
    High Price$1.46
  • 1 Year
    +2.23%
    Low Price$1.13
    High Price$2.03
Date
Open
High
Low
Close
Change (%)
Volume
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
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