Good Times Restaurants Inc. (GTIM) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.64

north_east

$0.04 (2.5%)

Day's range

$1.6

$1.65

5 DAY PERFORMANCE

+28.13%

1 MONTH PERFORMANCE

+23.31%

3 MONTH PERFORMANCE

+1.86%

6 MONTH PERFORMANCE

+0.00%

YEAR-TO-DATE PERFORMANCE

-36.68%

1 YEAR PERFORMANCE

-38.11%

Good Times Restaurants Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.24	$1.25 (0.81%)	$1.30	$1.24	166.40 K	$13.23 M
12/04/2025	$1.24	$1.25 (0.81%)	$1.29	$1.24	48.10 K	$13.23 M
12/03/2025	$1.27	$1.25 (-1.57%)	$1.30	$1.24	50.54 K	$13.23 M
12/02/2025	$1.30	$1.28 (-1.54%)	$1.32	$1.28	22.50 K	$13.55 M
12/01/2025	$1.31	$1.29 (-1.53%)	$1.33	$1.29	16.20 K	$13.65 M
11/28/2025	$1.25	$1.29 (3.2%)	$1.30	$1.25	3.01 K	$13.65 M
11/26/2025	$1.27	$1.26 (-0.79%)	$1.33	$1.24	10.24 K	$13.33 M
11/25/2025	$1.24	$1.29 (4.03%)	$1.30	$1.24	12.50 K	$13.65 M
11/24/2025	$1.23	$1.24 (0.81%)	$1.31	$1.23	46.71 K	$13.12 M
11/21/2025	$1.24	$1.26 (1.61%)	$1.31	$1.24	9.86 K	$13.33 M
11/20/2025	$1.22	$1.25 (2.46%)	$1.32	$1.22	17.31 K	$13.23 M
11/19/2025	$1.27	$1.22 (-3.94%)	$1.30	$1.17	346.64 K	$12.91 M
11/18/2025	$1.27	$1.28 (0.79%)	$1.31	$1.26	8.70 K	$13.55 M
11/17/2025	$1.32	$1.28 (-3.03%)	$1.34	$1.27	42.80 K	$13.55 M
11/14/2025	$1.30	$1.32 (1.54%)	$1.40	$1.27	110.20 K	$13.97 M
11/13/2025	$1.35	$1.32 (-2.22%)	$1.37	$1.27	98.85 K	$13.97 M
11/12/2025	$1.33	$1.31 (-1.5%)	$1.36	$1.26	52.80 K	$13.86 M
11/11/2025	$1.31	$1.33 (1.53%)	$1.39	$1.30	20.20 K	$14.07 M
11/10/2025	$1.30	$1.33 (2.31%)	$1.37	$1.30	53.20 K	$14.07 M
11/07/2025	$1.31	$1.33 (1.53%)	$1.33	$1.26	47.45 K	$14.07 M
11/06/2025	$1.33	$1.30 (-2.26%)	$1.39	$1.30	44.23 K	$13.76 M
11/05/2025	$1.34	$1.38 (2.99%)	$1.40	$1.28	64.00 K	$14.60 M
11/04/2025	$1.37	$1.34 (-2.19%)	$1.38	$1.34	51.60 K	$14.18 M
11/03/2025	$1.47	$1.39 (-5.44%)	$1.47	$1.34	191.02 K	$14.71 M
10/31/2025	$1.51	$1.45 (-3.97%)	$1.54	$1.45	74.51 K	$15.34 M
10/30/2025	$1.59	$1.53 (-3.77%)	$1.62	$1.50	120.17 K	$16.19 M
10/29/2025	$1.61	$1.56 (-3.11%)	$1.63	$1.55	113.75 K	$16.51 M
10/28/2025	$1.67	$1.60 (-4.19%)	$1.73	$1.60	150.93 K	$16.93 M
10/27/2025	$1.82	$1.75 (-3.85%)	$1.82	$1.69	161.60 K	$18.52 M
10/24/2025	$1.96	$1.86 (-5.1%)	$2.03	$1.82	259.91 K	$19.68 M
10/23/2025	$2.09	$2.03 (-2.87%)	$2.09	$1.83	1.10 M	$21.48 M
10/22/2025	$1.55	$1.73 (11.61%)	$1.98	$1.52	1.61 M	$18.31 M
10/21/2025	$1.52	$1.52 (0%)	$1.55	$1.49	41.86 K	$16.09 M
10/20/2025	$1.47	$1.52 (3.4%)	$1.57	$1.47	14.10 K	$16.09 M
10/17/2025	$1.50	$1.43 (-4.67%)	$1.58	$1.42	13.00 K	$15.13 M
10/16/2025	$1.46	$1.41 (-3.42%)	$1.48	$1.31	75.64 K	$14.92 M
10/15/2025	$1.55	$1.49 (-3.87%)	$1.60	$1.24	105.03 K	$15.77 M
10/14/2025	$1.58	$1.56 (-1.27%)	$1.58	$1.55	15.10 K	$16.51 M
10/13/2025	$1.59	$1.58 (-0.63%)	$1.60	$1.56	9.52 K	$16.72 M
10/10/2025	$1.65	$1.59 (-3.64%)	$1.65	$1.59	9.20 K	$16.83 M
10/09/2025	$1.63	$1.64 (0.61%)	$1.65	$1.63	3.95 K	$17.36 M
10/08/2025	$1.63	$1.64 (0.61%)	$1.64	$1.62	7.22 K	$17.36 M
10/07/2025	$1.64	$1.63 (-0.61%)	$1.65	$1.62	4.03 K	$17.25 M
10/06/2025	$1.61	$1.64 (1.86%)	$1.66	$1.61	10.79 K	$17.36 M
10/03/2025	$1.65	$1.64 (-0.61%)	$1.65	$1.60	7.90 K	$17.36 M
10/02/2025	$1.60	$1.60 (0%)	$1.68	$1.60	9.31 K	$16.93 M
10/01/2025	$1.65	$1.65 (0%)	$1.65	$1.63	4.20 K	$17.46 M
09/30/2025	$1.60	$1.63 (1.87%)	$1.63	$1.58	11.80 K	$17.25 M
09/29/2025	$1.60	$1.60 (0%)	$1.61	$1.58	6.64 K	$16.93 M
09/26/2025	$1.61	$1.61 (0%)	$1.62	$1.59	6.12 K	$17.04 M
09/25/2025	$1.65	$1.61 (-2.42%)	$1.65	$1.58	22.20 K	$17.04 M
09/24/2025	$1.63	$1.64 (0.61%)	$1.64	$1.61	10.70 K	$17.36 M
09/23/2025	$1.66	$1.65 (-0.6%)	$1.68	$1.64	6.70 K	$17.46 M
09/22/2025	$1.60	$1.66 (3.75%)	$1.66	$1.60	40.50 K	$17.57 M
09/19/2025	$1.61	$1.58 (-1.86%)	$1.63	$1.55	13.70 K	$16.72 M
09/18/2025	$1.61	$1.62 (0.62%)	$1.62	$1.59	12.90 K	$17.14 M
09/17/2025	$1.64	$1.61 (-1.83%)	$1.69	$1.61	6.62 K	$17.04 M
09/16/2025	$1.62	$1.64 (1.23%)	$1.64	$1.57	27.50 K	$17.36 M
09/15/2025	$1.62	$1.60 (-1.23%)	$1.62	$1.58	3.34 K	$16.93 M
09/12/2025	$1.66	$1.62 (-2.41%)	$1.66	$1.58	23.90 K	$17.14 M
09/11/2025	$1.68	$1.64 (-2.38%)	$1.68	$1.64	15.40 K	$17.36 M
09/10/2025	$1.56	$1.66 (6.41%)	$1.69	$1.56	31.51 K	$17.57 M
09/09/2025	$1.57	$1.55 (-1.27%)	$1.60	$1.55	33.00 K	$16.40 M
09/08/2025	$1.62	$1.56 (-3.7%)	$1.64	$1.52	15.70 K	$16.51 M