GTIM
Good Times Rest (GTIM)
NASDAQ
$1.36+$0.01 (+0.74%)
Price as of Jun 24, 2026 4:05 AM EDT
  • $13.8M
    Market Cap
  • -23.30%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +5.47%
    Low Price$1.26
    High Price$1.35
  • 3 Months
    +12.50%
    Low Price$1.17
    High Price$1.35
  • 1 Year
    -23.30%
    Low Price$1.13
    High Price$2.03
Date
Open
High
Low
Close
Change (%)
Volume
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
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