5 DAY PERFORMANCE
-8.46%
1 MONTH PERFORMANCE
-7.03%
3 MONTH PERFORMANCE
+5.31%
6 MONTH PERFORMANCE
-4.80%
YEAR-TO-DATE PERFORMANCE
-1.65%
1 YEAR PERFORMANCE
-33.52%
Good Times Restaurants Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.31 | 12.31 K | $13.83 M |
| 06/18/2026 | $1.30 | $1.34 (3.08%) | $1.35 | $1.29 | 63.50 K | $14.15 M |
| 06/17/2026 | $1.29 | $1.30 (0.78%) | $1.30 | $1.29 | 22.30 K | $13.73 M |
| 06/16/2026 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.29 | 77.40 K | $13.62 M |
| 06/15/2026 | $1.27 | $1.29 (1.57%) | $1.30 | $1.27 | 28.51 K | $13.62 M |
| 06/12/2026 | $1.27 | $1.28 (0.79%) | $1.30 | $1.27 | 20.97 K | $13.51 M |
| 06/11/2026 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.26 | 17.20 K | $13.30 M |
| 06/10/2026 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.27 | 33.90 K | $13.51 M |
| 06/09/2026 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.29 | 33.80 K | $13.62 M |
| 06/08/2026 | $1.29 | $1.30 (0.78%) | $1.31 | $1.29 | 4.50 K | $13.73 M |
| 06/05/2026 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.29 | 13.21 K | $13.73 M |
| 06/04/2026 | $1.31 | $1.31 (0%) | $1.31 | $1.30 | 2.43 K | $13.83 M |
| 06/03/2026 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.30 | 4.40 K | $13.83 M |
| 06/02/2026 | $1.31 | $1.30 (-0.76%) | $1.32 | $1.30 | 9.55 K | $13.73 M |
| 06/01/2026 | $1.28 | $1.31 (2.34%) | $1.32 | $1.28 | 71.90 K | $13.83 M |
| 05/29/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.28 | 28.80 K | $13.62 M |
| 05/28/2026 | $1.30 | $1.31 (0.77%) | $1.33 | $1.27 | 27.63 K | $13.83 M |
| 05/27/2026 | $1.28 | $1.31 (2.34%) | $1.35 | $1.28 | 10.70 K | $13.83 M |
| 05/26/2026 | $1.28 | $1.29 (0.78%) | $1.31 | $1.27 | 76.54 K | $13.62 M |
| 05/22/2026 | $1.32 | $1.28 (-3.03%) | $1.33 | $1.27 | 8.33 K | $13.51 M |
| 05/21/2026 | $1.27 | $1.31 (3.15%) | $1.32 | $1.26 | 77.80 K | $13.83 M |
| 05/20/2026 | $1.24 | $1.27 (2.42%) | $1.27 | $1.24 | 27.93 K | $13.41 M |
| 05/19/2026 | $1.24 | $1.25 (0.81%) | $1.25 | $1.23 | 6.24 K | $13.20 M |
| 05/18/2026 | $1.22 | $1.26 (3.28%) | $1.26 | $1.22 | 44.60 K | $13.30 M |
| 05/15/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.23 | 7.63 K | $13.09 M |
| 05/14/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.24 | 9.20 K | $13.09 M |
| 05/13/2026 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.23 | 5.94 K | $13.09 M |
| 05/12/2026 | $1.25 | $1.25 (0%) | $1.26 | $1.25 | 9.00 K | $13.20 M |
| 05/11/2026 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.22 | 59.70 K | $13.30 M |
| 05/08/2026 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.26 | 21.70 K | $13.30 M |
| 05/07/2026 | $1.27 | $1.28 (0.79%) | $1.30 | $1.27 | 26.93 K | $13.51 M |
| 05/06/2026 | $1.28 | $1.30 (1.56%) | $1.30 | $1.28 | 6.82 K | $13.73 M |
| 05/05/2026 | $1.24 | $1.28 (3.23%) | $1.30 | $1.24 | 32.20 K | $13.51 M |
| 05/04/2026 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.26 | 10.80 K | $13.30 M |
| 05/01/2026 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.26 | 9.93 K | $13.51 M |
| 04/30/2026 | $1.26 | $1.28 (1.59%) | $1.28 | $1.26 | 5.52 K | $13.51 M |
| 04/29/2026 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.26 | 23.51 K | $13.30 M |
| 04/28/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.29 | 5.20 K | $13.62 M |
| 04/27/2026 | $1.27 | $1.29 (1.57%) | $1.29 | $1.27 | 5.08 K | $13.62 M |
| 04/24/2026 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.26 | 16.93 K | $13.51 M |
| 04/23/2026 | $1.29 | $1.29 (0%) | $1.30 | $1.27 | 15.21 K | $13.62 M |
| 04/22/2026 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.27 | 5.20 K | $13.51 M |
| 04/21/2026 | $1.27 | $1.30 (2.36%) | $1.31 | $1.25 | 88.21 K | $13.73 M |
| 04/20/2026 | $1.25 | $1.28 (2.4%) | $1.33 | $1.25 | 82.42 K | $13.51 M |
| 04/17/2026 | $1.27 | $1.27 (0%) | $1.29 | $1.24 | 95.12 K | $13.41 M |
| 04/16/2026 | $1.25 | $1.27 (1.6%) | $1.27 | $1.25 | 4.93 K | $13.41 M |
| 04/15/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.23 | 6.18 K | $13.20 M |
| 04/14/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.22 | 116.00 K | $13.20 M |
| 04/13/2026 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.22 | 16.57 K | $13.20 M |
| 04/10/2026 | $1.20 | $1.26 (5%) | $1.30 | $1.20 | 79.16 K | $13.30 M |
| 04/09/2026 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 22.80 K | $12.67 M |
| 04/08/2026 | $1.20 | $1.21 (0.83%) | $1.23 | $1.20 | 19.52 K | $12.78 M |
| 04/07/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.19 | 22.42 K | $12.78 M |
| 04/06/2026 | $1.19 | $1.21 (1.68%) | $1.25 | $1.19 | 27.40 K | $12.78 M |
| 04/02/2026 | $1.17 | $1.19 (1.71%) | $1.21 | $1.17 | 20.15 K | $12.56 M |
| 04/01/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.17 | 7.83 K | $12.46 M |
| 03/31/2026 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.16 | 19.84 K | $12.35 M |
| 03/30/2026 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.17 | 62.01 K | $12.56 M |
| 03/27/2026 | $1.19 | $1.19 (0%) | $1.20 | $1.17 | 28.40 K | $12.56 M |
| 03/26/2026 | $1.20 | $1.20 (0%) | $1.22 | $1.19 | 33.04 K | $12.67 M |
| 03/25/2026 | $1.18 | $1.19 (0.85%) | $1.21 | $1.18 | 35.93 K | $12.56 M |
| 03/24/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.18 | 23.02 K | $12.56 M |
| 03/23/2026 | $1.18 | $1.20 (1.69%) | $1.20 | $1.17 | 24.00 K | $12.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
