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

Good Times Rest (NQ: GTIM )

2.700 +0.020 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 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%)
May 01, 2024 2.620 2.750 2.620 2.750 9,580 +0.08(+3.00%)
Apr 30, 2024 2.760 2.760 2.640 2.670 16,327 -0.11(-3.96%)
Apr 29, 2024 2.790 2.790 2.730 2.780 6,423 -0.01(-0.36%)
Apr 26, 2024 2.700 2.865 2.700 2.790 14,797 +0.05(+1.82%)
Apr 25, 2024 2.560 2.754 2.560 2.740 19,317 +0.13(+4.98%)
Apr 24, 2024 2.550 2.630 2.550 2.610 7,929 -0.03(-1.14%)
Apr 23, 2024 2.590 2.640 2.560 2.640 11,102 +0.07(+2.72%)
Apr 22, 2024 2.540 2.590 2.530 2.570 12,535 +0.03(+1.18%)
Apr 19, 2024 2.490 2.540 2.480 2.540 15,445 +0.10(+4.10%)
Apr 18, 2024 2.500 2.510 2.370 2.440 64,448 -0.08(-3.17%)
Apr 17, 2024 2.490 2.520 2.450 2.520 10,935 +0.05(+2.02%)
Apr 16, 2024 2.520 2.562 2.460 2.470 14,039 -0.06(-2.37%)
Apr 15, 2024 2.600 2.600 2.520 2.530 12,496 -0.06(-2.32%)
Apr 12, 2024 2.575 2.592 2.520 2.590 10,678 +0.02(+0.78%)
Apr 11, 2024 2.580 2.615 2.525 2.570 11,936 +0.00(+0.19%)
Apr 10, 2024 2.510 2.570 2.510 2.565 18,996 +0.02(+0.98%)
Apr 09, 2024 2.470 2.580 2.470 2.540 9,818 +0.07(+2.83%)
Apr 08, 2024 2.520 2.555 2.465 2.470 27,680 -0.08(-3.14%)
Apr 05, 2024 2.540 2.600 2.520 2.550 11,336 +0.01(+0.39%)
Apr 04, 2024 2.510 2.565 2.500 2.540 6,820 -0.01(-0.39%)
Apr 03, 2024 2.470 2.571 2.460 2.550 7,761 +0.07(+2.82%)
Apr 02, 2024 2.480 2.535 2.450 2.480 12,610 -0.09(-3.50%)
Apr 01, 2024 2.460 2.570 2.458 2.570 11,797 +0.10(+4.05%)
Mar 28, 2024 2.590 2.590 2.470 2.470 14,698 -0.09(-3.52%)
Mar 27, 2024 2.500 2.616 2.490 2.560 28,502 +0.09(+3.64%)
Mar 26, 2024 2.610 2.610 2.460 2.470 10,917 -0.12(-4.63%)
Mar 25, 2024 2.530 2.605 2.510 2.590 6,361 +0.05(+1.97%)
Mar 22, 2024 2.550 2.565 2.490 2.540 8,570 -0.08(-3.05%)
Mar 21, 2024 2.560 2.700 2.550 2.620 11,671 +0.04(+1.55%)
Mar 20, 2024 2.590 2.594 2.580 2.580 8,566 +0.01(+0.39%)
Mar 19, 2024 2.590 2.620 2.530 2.570 17,934 -0.06(-2.28%)
Mar 18, 2024 2.600 2.670 2.550 2.630 16,995 -0.03(-1.13%)
Mar 15, 2024 2.640 2.690 2.640 2.660 34,161 -0.02(-0.75%)
Mar 14, 2024 2.580 2.700 2.530 2.680 19,702 +0.07(+2.68%)
Mar 13, 2024 2.540 2.620 2.525 2.610 32,702 +0.04(+1.56%)
Mar 12, 2024 2.510 2.610 2.510 2.570 13,330 +0.04(+1.58%)
Mar 11, 2024 2.650 2.695 2.530 2.530 54,012 -0.13(-4.89%)
Mar 08, 2024 2.660 2.660 2.580 2.660 6,477 +0.05(+1.92%)
Mar 07, 2024 2.580 2.640 2.560 2.610 15,309 +0.01(+0.38%)
Mar 06, 2024 2.580 2.690 2.580 2.600 11,531 +0.00(+0.00%)
Mar 05, 2024 2.500 2.690 2.470 2.600 24,193 +0.09(+3.59%)
Mar 04, 2024 2.400 2.550 2.400 2.510 41,929 +0.14(+5.91%)
Mar 01, 2024 2.300 2.440 2.300 2.370 78,316 +0.07(+3.04%)
Feb 29, 2024 2.370 2.410 2.260 2.300 34,714 -0.07(-2.95%)
Feb 28, 2024 2.350 2.410 2.350 2.370 12,532 -0.01(-0.42%)
Feb 27, 2024 2.380 2.440 2.380 2.380 20,292 -0.08(-3.25%)
Feb 26, 2024 2.360 2.490 2.330 2.460 43,097 +0.13(+5.58%)
Feb 23, 2024 2.180 2.350 2.180 2.330 44,952 +0.14(+6.39%)
Feb 22, 2024 2.320 2.380 2.190 2.190 41,683 -0.13(-5.60%)
Feb 21, 2024 2.320 2.360 2.320 2.320 6,745 -0.01(-0.43%)
Feb 20, 2024 2.360 2.390 2.320 2.330 9,377 -0.08(-3.32%)
Feb 16, 2024 2.410 2.500 2.405 2.410 17,040 -0.04(-1.63%)
Feb 15, 2024 2.460 2.460 2.425 2.450 6,966 -0.02(-0.81%)
Feb 14, 2024 2.390 2.470 2.370 2.470 20,124 +0.06(+2.49%)
Feb 13, 2024 2.410 2.465 2.390 2.410 22,025 -0.06(-2.43%)
Feb 12, 2024 2.360 2.470 2.355 2.470 35,837 +0.09(+3.78%)
Feb 09, 2024 2.380 2.400 2.330 2.380 24,946 +0.00(+0.00%)
Feb 08, 2024 2.350 2.400 2.350 2.380 14,102 -0.02(-0.83%)
Feb 07, 2024 2.450 2.460 2.360 2.400 22,876 -0.01(-0.41%)
Feb 06, 2024 2.460 2.470 2.360 2.410 22,770 -0.06(-2.43%)
Feb 05, 2024 2.470 2.490 2.430 2.470 33,359 +0.00(+0.00%)
Feb 02, 2024 2.450 2.470 2.420 2.470 16,083 +0.03(+1.23%)
Feb 01, 2024 2.575 2.575 2.425 2.440 22,245 -0.03(-1.21%)
Jan 31, 2024 2.550 2.557 2.450 2.470 19,191 -0.08(-3.14%)
Jan 30, 2024 2.613 2.620 2.515 2.550 26,100 -0.05(-1.92%)
Jan 29, 2024 2.480 2.600 2.480 2.600 16,808 +0.07(+2.77%)
Jan 26, 2024 2.581 2.581 2.525 2.530 18,069 +0.01(+0.40%)
Jan 25, 2024 2.480 2.575 2.460 2.520 16,326 +0.02(+0.80%)
Jan 24, 2024 2.721 2.721 2.470 2.500 28,132 -0.12(-4.58%)
Jan 23, 2024 2.660 2.750 2.591 2.620 19,822 +0.04(+1.55%)
Jan 22, 2024 2.550 2.680 2.546 2.580 51,703 +0.05(+1.98%)
Jan 19, 2024 2.500 2.590 2.490 2.530 18,071 +0.04(+1.61%)
Jan 18, 2024 2.558 2.558 2.470 2.490 14,284 -0.03(-1.19%)
Jan 17, 2024 2.430 2.540 2.410 2.520 11,101 +0.12(+5.00%)
Jan 16, 2024 2.450 2.550 2.380 2.400 17,284 -0.13(-5.14%)
Jan 12, 2024 2.490 2.635 2.460 2.530 49,755 +0.13(+5.42%)
Jan 11, 2024 2.480 2.490 2.360 2.400 24,897 -0.06(-2.44%)
Jan 10, 2024 2.440 2.484 2.430 2.460 39,698 +0.01(+0.41%)
Jan 09, 2024 2.420 2.645 2.410 2.450 26,821 +0.06(+2.51%)
Jan 08, 2024 2.560 2.560 2.390 2.390 29,435 -0.07(-2.85%)
Jan 05, 2024 2.560 2.570 2.420 2.460 19,412 -0.02(-0.81%)
Jan 04, 2024 2.500 2.573 2.420 2.480 23,240 -0.02(-0.80%)
Jan 03, 2024 2.540 2.590 2.438 2.500 24,261 -0.04(-1.38%)
Jan 02, 2024 2.540 2.660 2.443 2.535 24,597 -0.00(-0.20%)
Dec 29, 2023 2.480 2.640 2.470 2.540 22,565 +0.11(+4.53%)
Dec 28, 2023 2.420 2.580 2.420 2.430 33,652 -0.02(-0.82%)
Dec 27, 2023 2.510 2.630 2.430 2.450 43,493 -0.10(-3.92%)
Dec 26, 2023 2.450 2.651 2.450 2.550 32,920 +0.10(+4.08%)
Dec 22, 2023 2.410 2.550 2.405 2.450 20,865 -0.03(-1.21%)
Dec 21, 2023 2.450 2.542 2.430 2.480 15,350 +0.06(+2.48%)
Dec 20, 2023 2.370 2.460 2.286 2.420 60,254 +0.10(+4.50%)
Dec 19, 2023 2.249 2.465 2.150 2.316 33,313 +0.07(+2.92%)
Dec 18, 2023 2.350 2.420 2.230 2.250 32,212 -0.08(-3.43%)
Dec 15, 2023 2.500 2.600 2.320 2.330 66,938 -0.27(-10.38%)
Dec 14, 2023 2.510 2.730 2.510 2.600 36,447 +0.12(+4.84%)
Dec 13, 2023 2.590 2.640 2.480 2.480 25,548 -0.02(-0.80%)
Dec 12, 2023 2.510 2.620 2.500 2.500 18,770 -0.03(-1.19%)
Dec 11, 2023 2.550 2.670 2.530 2.530 12,423 -0.01(-0.40%)
Dec 08, 2023 2.500 2.620 2.500 2.540 16,525 -0.01(-0.39%)
Dec 07, 2023 2.490 2.620 2.490 2.550 15,542 +0.03(+1.19%)
Dec 06, 2023 2.600 2.670 2.500 2.520 11,166 -0.06(-2.33%)
Dec 05, 2023 2.550 2.610 2.550 2.580 14,050 -0.01(-0.39%)
Dec 04, 2023 2.510 2.590 2.510 2.590 5,517 +0.03(+1.17%)
Dec 01, 2023 2.600 2.608 2.510 2.560 4,838 +0.08(+3.22%)
Nov 30, 2023 2.550 2.610 2.480 2.480 13,351 -0.03(-1.19%)
Nov 29, 2023 2.510 2.609 2.510 2.510 15,316 -0.01(-0.40%)
Nov 28, 2023 2.600 2.600 2.520 2.520 8,862 -0.03(-1.18%)
Nov 27, 2023 2.500 2.600 2.490 2.550 14,322 +0.03(+1.19%)
Nov 24, 2023 2.530 2.610 2.489 2.520 11,577 +0.04(+1.61%)
Nov 22, 2023 2.490 2.586 2.460 2.480 11,966 +0.03(+1.22%)
Nov 21, 2023 2.410 2.530 2.410 2.450 10,035 +0.01(+0.41%)
Nov 20, 2023 2.470 2.590 2.440 2.440 22,919 -0.04(-1.61%)
Nov 17, 2023 2.420 2.570 2.420 2.480 21,058 +0.00(+0.00%)
Nov 16, 2023 2.510 2.590 2.480 2.480 21,488 -0.07(-2.75%)
Nov 15, 2023 2.570 2.620 2.550 2.550 17,249 -0.04(-1.54%)
Nov 14, 2023 2.569 2.630 2.569 2.590 7,805 +0.07(+2.78%)
Nov 13, 2023 2.530 2.570 2.485 2.520 17,076 +0.01(+0.40%)
Nov 10, 2023 2.500 2.661 2.500 2.510 12,586 +0.01(+0.40%)
Nov 09, 2023 2.520 2.580 2.500 2.500 9,943 -0.03(-1.19%)
Nov 08, 2023 2.490 2.571 2.490 2.530 7,709 -0.02(-0.78%)
Nov 07, 2023 2.662 2.665 2.550 2.550 16,059 -0.11(-4.14%)
Nov 06, 2023 2.720 2.750 2.660 2.660 9,212 -0.03(-1.12%)
Nov 03, 2023 2.710 2.750 2.670 2.690 5,407 -0.02(-0.74%)
Nov 02, 2023 2.710 2.750 2.700 2.710 2,483 +0.00(+0.00%)
Nov 01, 2023 2.680 2.767 2.680 2.710 18,914 +0.03(+1.27%)
Oct 31, 2023 2.700 2.720 2.670 2.676 4,589 -0.01(-0.52%)
Oct 30, 2023 2.700 2.720 2.690 2.690 8,381 -0.02(-0.74%)
Oct 27, 2023 2.700 2.740 2.680 2.710 1,470 -0.04(-1.45%)
Oct 26, 2023 2.760 2.780 2.670 2.750 9,469 +0.08(+3.19%)
Oct 25, 2023 2.690 2.690 2.650 2.665 7,236 -0.06(-2.38%)
Oct 24, 2023 2.650 2.780 2.650 2.730 12,949 +0.08(+3.02%)
Oct 23, 2023 2.610 2.705 2.610 2.650 9,182 -0.03(-1.12%)
Oct 20, 2023 2.775 2.775 2.555 2.680 13,075 -0.07(-2.55%)
Oct 19, 2023 2.760 2.760 2.750 2.750 557 -0.02(-0.72%)
Oct 18, 2023 2.800 2.901 2.760 2.770 20,653 -0.03(-1.07%)
Oct 17, 2023 2.890 3.030 2.800 2.800 30,803 -0.11(-3.78%)
Oct 16, 2023 2.920 3.080 2.900 2.910 9,538 -0.01(-0.34%)
Oct 13, 2023 2.940 3.074 2.920 2.920 12,563 -0.01(-0.48%)
Oct 12, 2023 2.900 2.990 2.890 2.934 6,571 -0.07(-2.20%)
Oct 11, 2023 2.930 3.100 2.930 3.000 7,739 +0.06(+2.04%)
Oct 10, 2023 2.880 3.062 2.871 2.940 5,881 +0.02(+0.72%)
Oct 09, 2023 2.910 2.920 2.910 2.919 5,194 +0.07(+2.42%)
Oct 06, 2023 2.800 2.900 2.790 2.850 21,278 +0.04(+1.42%)
Oct 05, 2023 2.920 2.920 2.810 2.810 6,710 +0.00(+0.00%)
Oct 04, 2023 2.870 2.920 2.800 2.810 9,178 -0.10(-3.44%)
Oct 03, 2023 2.910 2.910 2.800 2.910 11,847 -0.03(-1.02%)
Oct 02, 2023 2.930 2.941 2.900 2.940 10,280 -0.04(-1.34%)
Sep 29, 2023 3.000 3.010 2.930 2.980 2,164 -0.02(-0.67%)
Sep 28, 2023 3.000 3.010 3.000 3.000 1,674 +0.00(+0.00%)
Sep 27, 2023 2.950 3.065 2.950 3.000 9,569 +0.01(+0.33%)
Sep 26, 2023 2.960 3.000 2.960 2.990 17,973 +0.03(+1.01%)
Sep 25, 2023 3.060 2.990 2.960 2.960 15,995 -0.04(-1.33%)
Sep 22, 2023 2.975 3.000 2.920 3.000 4,733 +0.03(+1.01%)
Sep 21, 2023 3.030 3.040 2.900 2.970 22,916 +0.05(+1.71%)
Sep 20, 2023 2.900 3.061 2.830 2.920 39,231 +0.03(+1.04%)
Sep 19, 2023 2.970 2.970 2.840 2.890 8,585 -0.06(-2.03%)
Sep 18, 2023 2.920 2.980 2.840 2.950 28,251 +0.15(+5.36%)
Sep 15, 2023 2.840 2.850 2.750 2.800 5,837 -0.07(-2.44%)
Sep 14, 2023 2.755 2.880 2.755 2.870 9,085 +0.14(+5.13%)
Sep 13, 2023 2.750 2.920 2.730 2.730 19,022 -0.01(-0.36%)
Sep 12, 2023 2.750 2.800 2.730 2.740 17,497 +0.00(+0.00%)
Sep 11, 2023 2.800 2.815 2.740 2.740 7,151 -0.01(-0.36%)
Sep 08, 2023 2.750 2.842 2.750 2.750 13,284 +0.00(+0.00%)
Sep 07, 2023 2.700 2.770 2.690 2.750 7,940 -0.02(-0.72%)
Sep 06, 2023 2.750 2.780 2.700 2.770 10,253 +0.02(+0.90%)
Sep 05, 2023 2.700 2.780 2.700 2.745 11,384 -0.03(-1.25%)
Sep 01, 2023 2.900 2.900 2.780 2.780 10,535 -0.05(-1.77%)
Aug 31, 2023 2.860 2.888 2.719 2.830 5,237 -0.06(-2.08%)
Aug 30, 2023 2.790 2.900 2.730 2.890 14,231 +0.16(+5.86%)
Aug 29, 2023 2.570 2.800 2.570 2.730 24,066 +0.18(+7.06%)
Aug 28, 2023 2.750 2.750 2.500 2.550 24,145 -0.13(-4.85%)
Aug 25, 2023 2.360 2.700 2.360 2.680 12,014 +0.05(+1.90%)
Aug 24, 2023 2.620 2.660 2.430 2.630 3,492 +0.07(+2.73%)
Aug 23, 2023 2.500 2.600 2.500 2.560 4,279 +0.07(+2.81%)
Aug 22, 2023 2.400 2.550 2.400 2.490 13,737 +0.14(+5.96%)
Aug 21, 2023 2.500 2.510 2.313 2.350 45,916 -0.10(-4.08%)
Aug 18, 2023 2.450 2.570 2.410 2.450 52,919 -0.05(-2.00%)
Aug 17, 2023 2.750 2.750 2.500 2.500 11,570 -0.22(-8.09%)
Aug 16, 2023 2.850 2.850 2.720 2.720 10,802 -0.09(-3.20%)
Aug 15, 2023 2.890 2.970 2.810 2.810 15,861 -0.08(-2.77%)
Aug 14, 2023 2.930 2.980 2.890 2.890 20,376 -0.09(-3.02%)
Aug 11, 2023 2.870 3.039 2.870 2.980 4,635 +0.04(+1.36%)
Aug 10, 2023 2.850 2.950 2.830 2.940 18,791 +0.13(+4.63%)
Aug 09, 2023 2.920 2.980 2.810 2.810 8,194 -0.05(-1.75%)
Aug 08, 2023 2.930 2.970 2.850 2.860 9,134 -0.12(-4.03%)
Aug 07, 2023 3.090 3.090 2.962 2.980 14,684 -0.15(-4.79%)
Aug 04, 2023 3.050 3.180 2.960 3.130 11,754 -0.10(-3.10%)
Aug 03, 2023 3.080 3.260 3.000 3.230 17,941 +0.01(+0.31%)
Aug 02, 2023 3.155 3.251 3.133 3.220 5,664 +0.02(+0.63%)
Aug 01, 2023 3.190 3.350 3.180 3.200 17,054 -0.01(-0.31%)
Jul 31, 2023 3.250 3.315 3.200 3.210 17,535 -0.09(-2.73%)
Jul 28, 2023 3.300 3.320 3.180 3.300 7,720 +0.06(+1.85%)
Jul 27, 2023 3.250 3.260 3.210 3.240 3,203 -0.04(-1.22%)
Jul 26, 2023 3.300 3.310 3.230 3.280 6,432 +0.05(+1.55%)
Jul 25, 2023 3.270 3.380 3.230 3.230 10,391 -0.06(-1.82%)
Jul 24, 2023 3.230 3.390 3.230 3.290 8,254 +0.06(+1.86%)
Jul 21, 2023 3.300 3.400 3.230 3.230 17,060 -0.14(-4.01%)
Jul 20, 2023 3.420 3.420 3.300 3.365 18,700 +0.01(+0.15%)
Jul 19, 2023 3.380 3.490 3.338 3.360 36,129 -0.06(-1.75%)
Jul 18, 2023 3.415 3.445 3.400 3.420 6,459 -0.02(-0.58%)
Jul 17, 2023 3.400 3.470 3.342 3.440 3,792 +0.08(+2.38%)
Jul 14, 2023 3.460 3.496 3.340 3.360 19,111 -0.13(-3.72%)
Jul 13, 2023 3.450 3.500 3.436 3.490 14,846 +0.07(+2.05%)
Jul 12, 2023 3.450 3.500 3.330 3.420 38,018 -0.02(-0.64%)
Jul 11, 2023 3.340 3.450 3.310 3.442 13,812 +0.14(+4.31%)
Jul 10, 2023 3.310 3.381 3.280 3.300 9,438 -0.01(-0.30%)
Jul 07, 2023 3.200 3.410 3.161 3.310 15,342 +0.06(+1.85%)
Jul 06, 2023 3.190 3.340 3.190 3.250 7,120 -0.11(-3.27%)
Jul 05, 2023 3.470 3.499 3.360 3.360 14,512 -0.05(-1.59%)
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.