5 DAY PERFORMANCE
-20.67%
1 MONTH PERFORMANCE
-21.71%
3 MONTH PERFORMANCE
-11.19%
6 MONTH PERFORMANCE
+5.31%
YEAR-TO-DATE PERFORMANCE
-1.65%
1 YEAR PERFORMANCE
-24.68%
Good Times Restaurants Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.50 | $1.54 (2.67%) | $1.58 | $1.50 | 74.11 K | $16.26 M |
| 09/17/2026 | $1.49 | $1.53 (2.68%) | $1.53 | $1.48 | 25.92 K | $16.15 M |
| 09/16/2026 | $1.48 | $1.50 (1.35%) | $1.51 | $1.47 | 32.50 K | $15.84 M |
| 09/15/2026 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.48 | 34.10 K | $15.84 M |
| 09/14/2026 | $1.54 | $1.51 (-1.95%) | $1.54 | $1.50 | 49.90 K | $15.94 M |
| 09/11/2026 | $1.53 | $1.51 (-1.31%) | $1.53 | $1.47 | 38.77 K | $15.94 M |
| 09/10/2026 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.49 | 15.00 K | $15.84 M |
| 09/09/2026 | $1.51 | $1.52 (0.66%) | $1.54 | $1.49 | 34.01 K | $16.05 M |
| 09/08/2026 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.44 | 61.24 K | $15.84 M |
| 09/04/2026 | $1.51 | $1.52 (0.66%) | $1.52 | $1.49 | 21.23 K | $16.05 M |
| 09/03/2026 | $1.56 | $1.52 (-2.56%) | $1.58 | $1.50 | 21.60 K | $16.05 M |
| 09/02/2026 | $1.49 | $1.55 (4.03%) | $1.58 | $1.49 | 66.35 K | $16.36 M |
| 09/01/2026 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.48 | 17.04 K | $15.73 M |
| 08/31/2026 | $1.50 | $1.54 (2.67%) | $1.57 | $1.48 | 37.82 K | $16.26 M |
| 08/28/2026 | $1.49 | $1.50 (0.67%) | $1.51 | $1.47 | 28.70 K | $15.84 M |
| 08/27/2026 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.47 | 15.80 K | $15.84 M |
| 08/26/2026 | $1.51 | $1.52 (0.66%) | $1.52 | $1.48 | 35.51 K | $16.05 M |
| 08/25/2026 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.47 | 12.46 K | $15.84 M |
| 08/24/2026 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.48 | 26.00 K | $15.94 M |
| 08/21/2026 | $1.55 | $1.51 (-2.58%) | $1.56 | $1.48 | 41.42 K | $15.94 M |
| 08/20/2026 | $1.52 | $1.52 (0%) | $1.54 | $1.48 | 55.80 K | $16.05 M |
| 08/19/2026 | $1.50 | $1.50 (0%) | $1.54 | $1.48 | 201.05 K | $15.84 M |
| 08/18/2026 | $1.54 | $1.51 (-1.95%) | $1.56 | $1.51 | 154.93 K | $15.94 M |
| 08/17/2026 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.53 | 60.10 K | $16.58 M |
| 08/14/2026 | $1.64 | $1.55 (-5.49%) | $1.66 | $1.52 | 84.55 K | $16.36 M |
| 08/13/2026 | $1.52 | $1.63 (7.24%) | $1.64 | $1.51 | 260.91 K | $17.21 M |
| 08/12/2026 | $1.49 | $1.50 (0.67%) | $1.54 | $1.48 | 95.70 K | $15.84 M |
| 08/11/2026 | $1.46 | $1.48 (1.37%) | $1.51 | $1.46 | 141.60 K | $15.63 M |
| 08/10/2026 | $1.48 | $1.47 (-0.68%) | $1.57 | $1.46 | 130.60 K | $15.52 M |
| 08/07/2026 | $1.44 | $1.47 (2.08%) | $1.49 | $1.43 | 162.39 K | $15.52 M |
| 08/06/2026 | $1.42 | $1.42 (0%) | $1.42 | $1.40 | 170.30 K | $14.99 M |
| 08/05/2026 | $1.41 | $1.42 (0.71%) | $1.42 | $1.40 | 15.45 K | $14.99 M |
| 08/04/2026 | $1.37 | $1.40 (2.19%) | $1.42 | $1.37 | 125.40 K | $14.78 M |
| 08/03/2026 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.37 | 51.40 K | $14.46 M |
| 07/31/2026 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.38 | 16.81 K | $14.57 M |
| 07/30/2026 | $1.40 | $1.40 (0%) | $1.42 | $1.39 | 40.90 K | $14.78 M |
| 07/29/2026 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.39 | 28.61 K | $14.89 M |
| 07/28/2026 | $1.42 | $1.42 (0%) | $1.43 | $1.38 | 34.62 K | $14.99 M |
| 07/27/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.39 | 17.71 K | $14.68 M |
| 07/24/2026 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.36 | 81.33 K | $14.68 M |
| 07/23/2026 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.37 | 7.00 K | $14.46 M |
| 07/22/2026 | $1.39 | $1.40 (0.72%) | $1.40 | $1.37 | 1.94 K | $14.78 M |
| 07/21/2026 | $1.39 | $1.39 (0%) | $1.40 | $1.37 | 5.81 K | $14.68 M |
| 07/20/2026 | $1.37 | $1.38 (0.73%) | $1.41 | $1.37 | 4.62 K | $14.57 M |
| 07/17/2026 | $1.42 | $1.40 (-1.41%) | $1.44 | $1.37 | 28.89 K | $14.78 M |
| 07/16/2026 | $1.40 | $1.40 (0%) | $1.41 | $1.38 | 6.00 K | $14.78 M |
| 07/15/2026 | $1.41 | $1.41 (0%) | $1.44 | $1.41 | 7.94 K | $14.89 M |
| 07/14/2026 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.40 | 3.70 K | $15.10 M |
| 07/13/2026 | $1.43 | $1.44 (0.7%) | $1.46 | $1.41 | 5.61 K | $15.20 M |
| 07/10/2026 | $1.41 | $1.44 (2.13%) | $1.46 | $1.39 | 78.70 K | $15.20 M |
| 07/09/2026 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.37 | 100.64 K | $14.99 M |
| 07/08/2026 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.39 | 19.90 K | $14.99 M |
| 07/07/2026 | $1.41 | $1.44 (2.13%) | $1.46 | $1.41 | 9.62 K | $15.20 M |
| 07/06/2026 | $1.43 | $1.45 (1.4%) | $1.45 | $1.40 | 89.80 K | $15.31 M |
| 07/02/2026 | $1.43 | $1.46 (2.1%) | $1.46 | $1.42 | 42.65 K | $15.41 M |
| 07/01/2026 | $1.43 | $1.45 (1.4%) | $1.52 | $1.40 | 39.51 K | $15.31 M |
| 06/30/2026 | $1.40 | $1.41 (0.71%) | $1.42 | $1.37 | 11.24 K | $14.89 M |
| 06/29/2026 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.36 | 23.93 K | $14.68 M |
| 06/26/2026 | $1.35 | $1.39 (2.96%) | $1.40 | $1.35 | 13.70 K | $14.68 M |
| 06/25/2026 | $1.35 | $1.36 (0.74%) | $1.39 | $1.32 | 32.00 K | $14.36 M |
| 06/24/2026 | $1.35 | $1.38 (2.22%) | $1.38 | $1.31 | 22.80 K | $14.57 M |
| 06/23/2026 | $1.31 | $1.35 (3.05%) | $1.35 | $1.31 | 26.43 K | $14.25 M |
| 06/22/2026 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.31 | 12.31 K | $13.83 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.
