Skip to main content

Good Times Rest (NQ: GTIM )

2.490 -0.070 (-2.73%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.480 2.580 2.480 2.560 3,458 +0.06(+2.40%)
Jul 18, 2024 2.560 2.620 2.500 2.500 11,330 -0.13(-4.94%)
Jul 17, 2024 2.669 2.669 2.490 2.630 25,635 -0.06(-2.23%)
Jul 16, 2024 2.600 2.700 2.585 2.690 14,724 +0.06(+2.28%)
Jul 15, 2024 2.587 2.637 2.587 2.630 2,458 +0.03(+1.15%)
Jul 12, 2024 2.580 2.635 2.540 2.600 7,448 +0.02(+0.78%)
Jul 11, 2024 2.580 2.635 2.498 2.580 50,755 +0.00(+0.00%)
Jul 10, 2024 2.520 2.580 2.460 2.580 15,665 +0.11(+4.45%)
Jul 09, 2024 2.530 2.560 2.420 2.470 8,231 -0.01(-0.40%)
Jul 08, 2024 2.480 2.510 2.470 2.480 6,336 -0.03(-1.20%)
Jul 05, 2024 2.490 2.519 2.450 2.510 9,767 +0.07(+2.87%)
Jul 03, 2024 2.480 2.490 2.440 2.440 1,388 +0.02(+0.83%)
Jul 02, 2024 2.470 2.500 2.371 2.420 19,292 -0.04(-1.63%)
Jul 01, 2024 2.580 2.580 2.460 2.460 9,539 -0.07(-2.77%)
Jun 28, 2024 2.600 2.640 2.530 2.530 25,403 -0.10(-3.80%)
Jun 27, 2024 2.610 2.665 2.590 2.630 13,017 +0.04(+1.54%)
Jun 26, 2024 2.570 2.690 2.570 2.590 13,288 +0.01(+0.39%)
Jun 25, 2024 2.578 2.600 2.578 2.580 5,839 -0.07(-2.64%)
Jun 24, 2024 2.600 2.672 2.570 2.650 8,470 -0.02(-0.75%)
Jun 21, 2024 2.580 2.670 2.540 2.670 19,829 +0.10(+3.89%)
Jun 20, 2024 2.570 2.630 2.500 2.570 10,423 -0.02(-0.77%)
Jun 18, 2024 2.520 2.639 2.500 2.590 15,385 -0.01(-0.38%)
Jun 17, 2024 2.500 2.610 2.500 2.600 8,642 +0.08(+3.17%)
Jun 14, 2024 2.420 2.520 2.420 2.520 19,810 +0.03(+1.20%)
Jun 13, 2024 2.410 2.490 2.410 2.490 4,192 +0.04(+1.63%)
Jun 12, 2024 2.490 2.500 2.420 2.450 6,582 -0.03(-1.21%)
Jun 11, 2024 2.430 2.500 2.390 2.480 16,115 +0.02(+0.81%)
Jun 10, 2024 2.480 2.520 2.460 2.460 9,588 -0.02(-0.81%)
Jun 07, 2024 2.450 2.521 2.450 2.480 5,970 +0.04(+1.64%)
Jun 06, 2024 2.470 2.550 2.440 2.440 11,849 +0.01(+0.41%)
Jun 05, 2024 2.460 2.550 2.430 2.430 11,750 -0.02(-0.82%)
Jun 04, 2024 2.620 2.620 2.450 2.450 3,635 -0.08(-3.16%)
Jun 03, 2024 2.470 2.620 2.450 2.530 15,709 +0.06(+2.43%)
May 31, 2024 2.560 2.615 2.440 2.470 21,177 -0.11(-4.26%)
May 30, 2024 2.610 2.700 2.580 2.580 13,671 -0.03(-1.15%)
May 29, 2024 2.620 2.650 2.574 2.610 6,563 -0.04(-1.51%)
May 28, 2024 2.670 2.690 2.620 2.650 11,776 -0.07(-2.57%)
May 24, 2024 2.740 2.750 2.700 2.720 9,977 +0.05(+1.87%)
May 23, 2024 2.670 2.750 2.660 2.670 13,053 +0.00(+0.00%)
May 22, 2024 2.658 2.724 2.650 2.670 10,069 -0.03(-1.11%)
May 21, 2024 2.680 2.710 2.602 2.700 15,258 +0.02(+0.75%)
May 20, 2024 2.720 2.820 2.650 2.680 16,301 -0.07(-2.55%)
May 17, 2024 2.740 2.820 2.710 2.750 25,193 +0.02(+0.73%)
May 16, 2024 2.690 2.790 2.680 2.730 28,523 +0.05(+1.87%)
May 15, 2024 2.639 2.775 2.639 2.680 17,275 +0.03(+1.13%)
May 14, 2024 2.770 2.809 2.650 2.650 34,437 -0.11(-3.99%)
May 13, 2024 2.810 2.914 2.750 2.760 19,358 -0.05(-1.78%)
May 10, 2024 2.870 2.950 2.810 2.810 18,921 -0.07(-2.43%)
May 09, 2024 2.850 2.980 2.797 2.880 33,688 +0.03(+1.05%)
May 08, 2024 2.680 2.900 2.680 2.850 32,189 +0.14(+5.17%)
May 07, 2024 2.700 2.870 2.700 2.710 20,976 +0.01(+0.37%)
May 06, 2024 2.710 2.750 2.643 2.700 17,034 +0.02(+0.75%)
May 03, 2024 2.660 2.750 2.630 2.680 31,275 +0.00(+0.00%)
May 02, 2024 2.700 2.750 2.670 2.680 13,645 -0.07(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.