Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Good Times Rest (NQ: GTIM )

2.850 +0.140 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.250 3.400 3.225 3.300 23,603 +0.10(+3.12%)
May 30, 2018 3.200 3.250 3.200 3.200 8,957 -0.02(-0.78%)
May 29, 2018 3.150 3.250 3.131 3.225 13,359 +0.08(+2.38%)
May 25, 2018 3.150 3.150 3.150 0 -0.05(-1.43%)
May 24, 2018 3.150 3.196 3.101 3.196 1,840 +0.10(+3.09%)
May 23, 2018 3.150 3.200 3.100 3.100 10,996 -0.10(-3.13%)
May 22, 2018 3.250 3.250 3.200 3.200 9,689 -0.05(-1.54%)
May 21, 2018 3.211 3.300 3.200 3.250 5,885 +0.00(+0.00%)
May 18, 2018 3.250 3.250 3.175 3.250 20,757 +0.01(+0.23%)
May 17, 2018 3.200 3.283 3.158 3.243 18,979 +0.09(+2.94%)
May 16, 2018 3.200 3.200 3.150 3.150 7,717 +0.00(+0.00%)
May 15, 2018 3.250 3.250 3.150 3.150 3,693 -0.10(-3.08%)
May 14, 2018 3.250 3.300 3.240 3.250 1,001 -0.04(-1.07%)
May 11, 2018 3.200 3.300 3.200 3.285 10,973 -0.01(-0.45%)
May 10, 2018 3.300 3.300 3.200 3.300 9,801 +0.00(+0.00%)
May 09, 2018 3.222 3.300 3.222 3.300 4,605 +0.00(+0.00%)
May 08, 2018 3.250 3.300 3.250 3.300 9,603 +0.00(+0.00%)
May 07, 2018 3.300 3.300 3.205 3.300 11,665 -0.00(-0.00%)
May 04, 2018 3.150 3.300 3.150 3.300 7,156 +0.07(+2.33%)
May 03, 2018 3.200 3.250 3.200 3.225 2,339 +0.02(+0.78%)
May 02, 2018 3.150 3.250 3.150 3.200 1,176 +0.00(+0.00%)
May 01, 2018 3.200 3.250 3.150 3.200 11,878 -0.05(-1.54%)
Apr 30, 2018 3.300 3.300 3.232 3.250 1,711 -0.05(-1.52%)
Apr 27, 2018 3.200 3.300 3.200 3.300 2,765 +0.10(+3.12%)
Apr 26, 2018 3.300 3.300 3.200 3.200 8,986 -0.05(-1.54%)
Apr 25, 2018 3.250 3.300 3.160 3.250 17,289 -0.05(-1.52%)
Apr 24, 2018 3.250 3.300 3.150 3.300 3,522 +0.05(+1.54%)
Apr 23, 2018 3.350 3.350 3.205 3.250 7,439 -0.15(-4.41%)
Apr 20, 2018 3.400 3.450 3.350 3.400 1,626 -0.05(-1.45%)
Apr 19, 2018 3.400 3.450 3.300 3.450 7,844 +0.05(+1.47%)
Apr 18, 2018 3.400 3.550 3.400 3.400 22,994 -0.05(-1.45%)
Apr 17, 2018 3.450 3.550 3.450 3.450 4,748 +0.00(+0.00%)
Apr 16, 2018 3.500 3.500 3.351 3.450 3,596 -0.05(-1.43%)
Apr 13, 2018 3.400 3.600 3.400 3.500 7,856 +0.05(+1.45%)
Apr 12, 2018 3.600 3.600 3.450 3.450 6,734 -0.15(-4.17%)
Apr 11, 2018 3.500 3.600 3.400 3.600 9,920 +0.20(+5.73%)
Apr 10, 2018 3.600 3.600 3.345 3.405 9,902 -0.15(-4.08%)
Apr 09, 2018 3.600 3.600 3.403 3.550 10,251 +0.00(+0.00%)
Apr 06, 2018 3.350 3.600 3.350 3.550 24,127 +0.20(+5.97%)
Apr 05, 2018 3.350 3.400 3.335 3.350 32,101 +0.00(+0.00%)
Apr 04, 2018 3.050 3.350 3.050 3.350 21,962 +0.20(+6.35%)
Apr 03, 2018 3.150 3.200 3.085 3.150 20,847 +0.10(+3.28%)
Apr 02, 2018 3.100 3.150 3.050 3.050 17,058 +0.00(+0.00%)
Mar 29, 2018 3.050 3.050 3.050 0 +0.05(+1.67%)
Mar 28, 2018 3.100 3.100 3.000 3.000 23,972 -0.10(-3.23%)
Mar 27, 2018 3.000 3.100 3.000 3.100 26,999 +0.06(+1.87%)
Mar 26, 2018 3.100 3.100 3.010 3.043 22,609 -0.01(-0.23%)
Mar 23, 2018 3.100 3.100 3.000 3.050 3,577 +0.00(+0.00%)
Mar 22, 2018 3.000 3.050 2.985 3.050 5,949 +0.05(+1.67%)
Mar 21, 2018 2.950 3.100 2.950 3.000 37,083 +0.05(+1.69%)
Mar 20, 2018 3.050 3.150 2.950 2.950 53,134 -0.05(-1.67%)
Mar 19, 2018 3.250 3.250 3.000 3.000 42,321 -0.20(-6.25%)
Mar 16, 2018 2.850 3.300 2.850 3.200 115,061 +0.40(+14.29%)
Mar 15, 2018 2.650 2.950 2.650 2.800 72,008 +0.15(+5.66%)
Mar 14, 2018 2.700 2.750 2.650 2.650 56,113 +0.00(+0.00%)
Mar 13, 2018 2.750 2.750 2.650 2.650 47,470 -0.10(-3.64%)
Mar 12, 2018 2.650 2.750 2.650 2.750 6,467 +0.05(+1.85%)
Mar 09, 2018 2.675 2.750 2.600 2.700 22,631 +0.05(+1.88%)
Mar 08, 2018 2.664 2.750 2.650 2.650 12,972 +0.00(+0.00%)
Mar 07, 2018 2.650 2.750 2.600 2.650 23,484 -0.05(-1.85%)
Mar 06, 2018 2.700 2.750 2.650 2.700 72,851 +0.00(+0.00%)
Mar 05, 2018 2.750 2.750 2.650 2.700 29,865 +0.00(+0.00%)
Mar 02, 2018 2.600 2.750 2.550 2.700 23,303 +0.10(+3.85%)
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.