5 DAY PERFORMANCE
-7.03%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.85%
6 MONTH PERFORMANCE
-13.77%
YEAR-TO-DATE PERFORMANCE
-1.65%
1 YEAR PERFORMANCE
-38.34%
Good Times Restaurants Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $13.61 M |
| 04/27/2026 | $1.27 | $1.29 (1.57%) | $1.29 | $1.27 | 5.08 K | $13.61 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 | $13.61 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 | $13.72 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 | $13.40 M |
| 04/16/2026 | $1.25 | $1.27 (1.6%) | $1.27 | $1.25 | 4.93 K | $13.40 M |
| 04/15/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.23 | 6.18 K | $13.19 M |
| 04/14/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.22 | 116.00 K | $13.19 M |
| 04/13/2026 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.22 | 16.57 K | $13.19 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 | $12.66 M |
| 04/08/2026 | $1.20 | $1.21 (0.83%) | $1.23 | $1.20 | 19.52 K | $12.77 M |
| 04/07/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.19 | 22.42 K | $12.77 M |
| 04/06/2026 | $1.19 | $1.21 (1.68%) | $1.25 | $1.19 | 27.40 K | $12.77 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 | $12.45 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 | $12.66 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 | $12.66 M |
| 03/20/2026 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.13 | 65.40 K | $11.93 M |
| 03/19/2026 | $1.20 | $1.21 (0.83%) | $1.21 | $1.19 | 10.20 K | $12.77 M |
| 03/18/2026 | $1.19 | $1.20 (0.84%) | $1.21 | $1.19 | 15.20 K | $12.66 M |
| 03/17/2026 | $1.18 | $1.19 (0.85%) | $1.21 | $1.18 | 11.72 K | $12.56 M |
| 03/16/2026 | $1.18 | $1.18 (0%) | $1.20 | $1.18 | 18.11 K | $12.45 M |
| 03/13/2026 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.18 | 12.80 K | $12.56 M |
| 03/12/2026 | $1.18 | $1.18 (0%) | $1.21 | $1.18 | 34.80 K | $12.45 M |
| 03/11/2026 | $1.19 | $1.19 (0%) | $1.20 | $1.18 | 3.53 K | $12.56 M |
| 03/10/2026 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.17 | 13.71 K | $12.56 M |
| 03/09/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.17 | 13.70 K | $12.45 M |
| 03/06/2026 | $1.18 | $1.19 (0.85%) | $1.20 | $1.18 | 7.32 K | $12.56 M |
| 03/05/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.18 | 6.70 K | $12.66 M |
| 03/04/2026 | $1.18 | $1.21 (2.54%) | $1.21 | $1.17 | 53.30 K | $12.77 M |
| 03/03/2026 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.18 | 29.60 K | $12.45 M |
| 03/02/2026 | $1.19 | $1.20 (0.84%) | $1.21 | $1.19 | 12.30 K | $12.66 M |
| 02/27/2026 | $1.18 | $1.19 (0.85%) | $1.24 | $1.18 | 33.70 K | $12.56 M |
| 02/26/2026 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.20 | 10.31 K | $12.66 M |
| 02/25/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.20 | 5.39 K | $12.66 M |
| 02/24/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.19 | 22.10 K | $12.66 M |
| 02/23/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.19 | 73.00 K | $12.56 M |
| 02/20/2026 | $1.20 | $1.21 (0.83%) | $1.22 | $1.20 | 12.80 K | $12.77 M |
| 02/19/2026 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 34.00 K | $12.88 M |
| 02/18/2026 | $1.23 | $1.23 (0%) | $1.23 | $1.20 | 8.30 K | $12.98 M |
| 02/17/2026 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 38.20 K | $12.88 M |
| 02/13/2026 | $1.19 | $1.20 (0.84%) | $1.22 | $1.19 | 20.70 K | $12.66 M |
| 02/12/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.19 | 69.70 K | $12.66 M |
| 02/11/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.22 | 150.90 K | $12.98 M |
| 02/10/2026 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.21 | 27.40 K | $12.77 M |
| 02/09/2026 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.19 | 176.10 K | $12.77 M |
| 02/06/2026 | $1.15 | $1.22 (6.09%) | $1.25 | $1.15 | 78.90 K | $12.88 M |
| 02/05/2026 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.14 | 71.14 K | $12.45 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.
