Good Times Restaurants Inc. - Common Stock (GTIM)
1.1600
-0.0100 (-0.85%)
NASDAQ · Last Trade: Feb 1st, 6:12 AM EST
Historical Prices For Good Times Restaurants Inc. - Common Stock (GTIM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 1.17 | 1.21 | 1.15 | 1.16 | 13,775 | 1.16 |
| 1/29/2026 | 1.23 | 1.23 | 1.15 | 1.17 | 24,516 | 1.17 |
| 1/28/2026 | 1.20 | 1.23 | 1.15 | 1.16 | 19,708 | 1.16 |
| 1/27/2026 | 1.22 | 1.24 | 1.18 | 1.20 | 19,163 | 1.20 |
| 1/26/2026 | 1.21 | 1.26 | 1.21 | 1.22 | 43,960 | 1.22 |
| 1/23/2026 | 1.21 | 1.23 | 1.21 | 1.22 | 10,464 | 1.22 |
| 1/22/2026 | 1.20 | 1.25 | 1.19 | 1.23 | 27,377 | 1.23 |
| 1/21/2026 | 1.14 | 1.21 | 1.14 | 1.19 | 48,534 | 1.19 |
| 1/20/2026 | 1.16 | 1.16 | 1.14 | 1.14 | 29,847 | 1.14 |
| 1/16/2026 | 1.17 | 1.18 | 1.16 | 1.16 | 10,464 | 1.16 |
| 1/15/2026 | 1.18 | 1.20 | 1.16 | 1.17 | 14,443 | 1.17 |
| 1/14/2026 | 1.19 | 1.19 | 1.17 | 1.17 | 31,405 | 1.17 |
| 1/13/2026 | 1.20 | 1.24 | 1.14 | 1.14 | 95,021 | 1.14 |
| 1/12/2026 | 1.21 | 1.23 | 1.20 | 1.20 | 39,227 | 1.20 |
| 1/09/2026 | 1.24 | 1.27 | 1.19 | 1.21 | 33,245 | 1.21 |
| 1/08/2026 | 1.24 | 1.25 | 1.21 | 1.23 | 24,998 | 1.23 |
| 1/07/2026 | 1.22 | 1.26 | 1.21 | 1.22 | 34,578 | 1.22 |
| 1/06/2026 | 1.23 | 1.29 | 1.23 | 1.24 | 90,513 | 1.24 |
| 1/05/2026 | 1.20 | 1.25 | 1.19 | 1.23 | 96,708 | 1.23 |
| 1/02/2026 | 1.19 | 1.25 | 1.19 | 1.20 | 50,596 | 1.20 |
| 12/31/2025 | 1.21 | 1.24 | 1.17 | 1.21 | 110,004 | 1.21 |
| 12/30/2025 | 1.16 | 1.25 | 1.16 | 1.21 | 97,559 | 1.21 |
| 12/29/2025 | 1.15 | 1.21 | 1.14 | 1.16 | 51,050 | 1.16 |
| 12/26/2025 | 1.18 | 1.25 | 1.15 | 1.16 | 76,292 | 1.16 |
| 12/24/2025 | 1.20 | 1.20 | 1.10 | 1.14 | 368,580 | 1.14 |
| 12/23/2025 | 1.30 | 1.32 | 1.25 | 1.30 | 229,795 | 1.30 |
| 12/22/2025 | 1.34 | 1.35 | 1.24 | 1.25 | 198,067 | 1.25 |
| 12/19/2025 | 1.30 | 1.33 | 1.28 | 1.29 | 28,162 | 1.29 |
| 12/18/2025 | 1.29 | 1.31 | 1.25 | 1.27 | 76,136 | 1.27 |
| 12/17/2025 | 1.28 | 1.34 | 1.27 | 1.28 | 42,468 | 1.28 |
| 12/16/2025 | 1.28 | 1.32 | 1.25 | 1.28 | 44,641 | 1.28 |
| 12/15/2025 | 1.28 | 1.33 | 1.26 | 1.30 | 61,169 | 1.30 |
| 12/12/2025 | 1.38 | 1.38 | 1.29 | 1.29 | 13,505 | 1.29 |
| 12/11/2025 | 1.34 | 1.36 | 1.32 | 1.33 | 15,797 | 1.33 |
| 12/10/2025 | 1.36 | 1.42 | 1.34 | 1.34 | 21,685 | 1.34 |
| 12/09/2025 | 1.34 | 1.41 | 1.34 | 1.37 | 31,940 | 1.37 |
| 12/08/2025 | 1.28 | 1.34 | 1.26 | 1.30 | 49,115 | 1.30 |
| 12/05/2025 | 1.24 | 1.30 | 1.24 | 1.25 | 166,401 | 1.25 |
| 12/04/2025 | 1.24 | 1.29 | 1.24 | 1.25 | 48,065 | 1.25 |
| 12/03/2025 | 1.27 | 1.30 | 1.24 | 1.25 | 50,524 | 1.25 |
| 12/02/2025 | 1.30 | 1.32 | 1.28 | 1.28 | 22,451 | 1.28 |
| 12/01/2025 | 1.31 | 1.33 | 1.28 | 1.29 | 16,158 | 1.29 |
| 11/28/2025 | 1.25 | 1.29 | 1.25 | 1.29 | 3,012 | 1.29 |
| 11/26/2025 | 1.27 | 1.33 | 1.24 | 1.26 | 10,238 | 1.26 |
| 11/25/2025 | 1.24 | 1.30 | 1.24 | 1.29 | 12,490 | 1.29 |
| 11/24/2025 | 1.23 | 1.31 | 1.23 | 1.24 | 46,709 | 1.24 |
| 11/21/2025 | 1.24 | 1.31 | 1.24 | 1.26 | 9,857 | 1.26 |
| 11/20/2025 | 1.22 | 1.32 | 1.22 | 1.25 | 17,294 | 1.25 |
| 11/19/2025 | 1.27 | 1.30 | 1.17 | 1.22 | 346,636 | 1.22 |
| 11/18/2025 | 1.27 | 1.30 | 1.26 | 1.28 | 8,685 | 1.28 |
| 11/17/2025 | 1.32 | 1.34 | 1.27 | 1.28 | 42,795 | 1.28 |
| 11/14/2025 | 1.30 | 1.40 | 1.27 | 1.32 | 110,191 | 1.32 |
| 11/13/2025 | 1.35 | 1.37 | 1.27 | 1.32 | 98,841 | 1.32 |
| 11/12/2025 | 1.33 | 1.36 | 1.26 | 1.31 | 52,759 | 1.31 |
| 11/11/2025 | 1.31 | 1.39 | 1.30 | 1.33 | 20,173 | 1.33 |
| 11/10/2025 | 1.30 | 1.36 | 1.30 | 1.33 | 53,166 | 1.33 |
| 11/07/2025 | 1.31 | 1.33 | 1.26 | 1.32 | 47,451 | 1.32 |
| 11/06/2025 | 1.33 | 1.39 | 1.30 | 1.30 | 44,200 | 1.30 |
| 11/05/2025 | 1.34 | 1.40 | 1.28 | 1.38 | 63,957 | 1.38 |
| 11/04/2025 | 1.37 | 1.38 | 1.34 | 1.34 | 51,567 | 1.34 |
| 11/03/2025 | 1.47 | 1.47 | 1.34 | 1.39 | 191,001 | 1.39 |