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

Good Times Rest (NQ: GTIM )

2.790 +0.050 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 6.100 6.120 5.840 6.000 131,412 -0.04(-0.66%)
Sep 29, 2014 5.950 6.100 5.620 6.040 122,006 +0.03(+0.50%)
Sep 26, 2014 5.370 6.110 5.370 6.010 349,619 +0.71(+13.40%)
Sep 25, 2014 5.200 5.400 5.000 5.300 265,823 +0.06(+1.15%)
Sep 24, 2014 5.160 5.240 5.040 5.240 112,922 +0.14(+2.75%)
Sep 23, 2014 5.160 5.220 5.010 5.100 49,886 +0.00(+0.00%)
Sep 22, 2014 5.030 5.120 4.750 5.100 56,584 +0.04(+0.79%)
Sep 19, 2014 5.100 5.200 5.040 5.060 78,096 +0.00(+0.00%)
Sep 18, 2014 5.180 5.200 5.000 5.060 56,284 -0.05(-0.98%)
Sep 17, 2014 5.200 5.200 5.020 5.110 71,684 -0.08(-1.54%)
Sep 16, 2014 5.190 5.490 5.090 5.190 127,486 -0.04(-0.76%)
Sep 15, 2014 5.050 5.300 4.990 5.230 173,371 +0.30(+6.09%)
Sep 12, 2014 5.170 5.350 4.930 4.930 368,718 -0.03(-0.60%)
Sep 11, 2014 4.000 5.280 4.000 4.960 597,457 +0.99(+24.94%)
Sep 10, 2014 4.030 4.090 3.970 3.970 28,671 -0.02(-0.50%)
Sep 09, 2014 4.160 4.200 3.980 3.990 61,332 -0.01(-0.25%)
Sep 08, 2014 3.910 4.060 3.910 4.000 18,163 +0.05(+1.27%)
Sep 05, 2014 3.980 4.000 3.860 3.950 49,894 -0.05(-1.25%)
Sep 04, 2014 4.070 4.070 3.970 4.000 10,216 -0.05(-1.23%)
Sep 03, 2014 4.160 4.160 4.040 4.050 5,725 -0.03(-0.74%)
Sep 02, 2014 3.970 4.200 3.970 4.080 22,214 +0.07(+1.75%)
Aug 29, 2014 3.940 4.010 4.010 4.010 30,500 -0.04(-0.99%)
Aug 28, 2014 4.000 4.050 3.930 4.050 15,873 +0.05(+1.25%)
Aug 27, 2014 4.110 4.120 3.930 4.000 43,807 -0.09(-2.20%)
Aug 26, 2014 4.140 4.160 3.980 4.090 12,220 -0.02(-0.49%)
Aug 25, 2014 4.010 4.170 4.000 4.110 79,669 +0.15(+3.79%)
Aug 22, 2014 3.970 4.000 3.970 3.960 28,501 +0.02(+0.51%)
Aug 21, 2014 4.010 4.025 3.860 3.940 28,600 -0.10(-2.48%)
Aug 20, 2014 4.077 4.085 3.940 4.040 19,649 +0.01(+0.25%)
Aug 19, 2014 4.200 4.240 4.000 4.030 54,257 -0.13(-3.12%)
Aug 18, 2014 4.040 4.210 4.010 4.160 52,491 +0.19(+4.79%)
Aug 15, 2014 4.060 4.100 3.960 3.970 44,479 -0.04(-1.00%)
Aug 14, 2014 4.200 4.200 3.910 4.010 66,510 -0.19(-4.52%)
Aug 13, 2014 4.200 4.200 4.120 4.200 86,799 +0.03(+0.72%)
Aug 12, 2014 4.210 4.210 4.000 4.170 60,790 +0.02(+0.48%)
Aug 11, 2014 4.000 4.220 3.960 4.150 167,034 +0.15(+3.75%)
Aug 08, 2014 3.850 3.970 3.830 4.000 69,672 +0.23(+6.10%)
Aug 07, 2014 3.780 3.980 3.720 3.770 131,030 +0.09(+2.45%)
Aug 06, 2014 3.700 3.700 3.590 3.680 20,454 -0.02(-0.54%)
Aug 05, 2014 3.650 3.700 3.530 3.700 39,805 +0.06(+1.65%)
Aug 04, 2014 3.280 3.680 3.250 3.640 55,514 +0.23(+6.74%)
Aug 01, 2014 3.330 3.560 3.250 3.410 96,890 +0.08(+2.40%)
Jul 31, 2014 3.560 3.560 3.250 3.330 42,611 -0.18(-5.13%)
Jul 30, 2014 3.590 3.590 3.450 3.510 30,653 -0.07(-1.96%)
Jul 29, 2014 3.700 3.700 3.400 3.580 94,250 -0.06(-1.65%)
Jul 28, 2014 3.260 3.680 3.260 3.640 318,965 +0.35(+10.64%)
Jul 25, 2014 3.300 3.300 3.232 3.290 16,592 +0.03(+0.92%)
Jul 24, 2014 3.230 3.287 3.230 3.260 4,900 +0.03(+0.93%)
Jul 23, 2014 3.300 3.300 2.920 3.230 35,794 -0.07(-2.12%)
Jul 22, 2014 3.320 3.380 3.240 3.300 14,308 -0.08(-2.37%)
Jul 21, 2014 3.280 3.380 3.180 3.380 47,241 +0.09(+2.74%)
Jul 18, 2014 3.400 3.400 3.260 3.290 15,024 +0.03(+0.92%)
Jul 17, 2014 3.250 3.320 3.210 3.260 21,598 +0.04(+1.24%)
Jul 16, 2014 3.330 3.450 3.210 3.220 74,535 -0.18(-5.29%)
Jul 15, 2014 3.450 3.510 3.341 3.400 13,617 -0.08(-2.30%)
Jul 14, 2014 3.510 3.510 3.470 3.480 25,016 -0.03(-0.86%)
Jul 11, 2014 3.560 3.680 3.480 3.510 26,371 -0.07(-1.95%)
Jul 10, 2014 3.570 3.630 3.480 3.580 13,856 +0.00(+0.03%)
Jul 09, 2014 3.570 3.579 3.430 3.579 14,119 +0.01(+0.25%)
Jul 08, 2014 3.730 3.750 3.460 3.570 45,574 -0.08(-2.19%)
Jul 07, 2014 3.700 3.790 3.650 3.650 50,569 -0.02(-0.54%)
Jul 03, 2014 3.750 3.670 3.670 3.670 47,700 -0.09(-2.39%)
Jul 02, 2014 3.736 3.830 3.701 3.760 17,157 +0.04(+1.21%)
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.