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

Good Times Rest (NQ: GTIM )

2.770 +0.030 (+1.09%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 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 (%)
Jul 30, 2021 4.360 4.444 4.121 4.160 44,052 -0.26(-5.88%)
Jul 29, 2021 4.670 4.690 4.360 4.420 31,016 -0.20(-4.33%)
Jul 28, 2021 4.600 4.670 4.550 4.620 32,105 +0.01(+0.22%)
Jul 27, 2021 4.550 4.710 4.550 4.610 56,427 +0.07(+1.54%)
Jul 26, 2021 4.250 4.820 4.249 4.540 139,010 +0.29(+6.82%)
Jul 23, 2021 4.040 4.250 4.040 4.250 129,292 +0.25(+6.25%)
Jul 22, 2021 4.000 4.010 3.950 4.000 26,416 +0.11(+2.83%)
Jul 21, 2021 3.990 4.050 3.840 3.890 22,271 -0.14(-3.47%)
Jul 20, 2021 3.830 4.050 3.750 4.030 25,669 +0.23(+6.05%)
Jul 19, 2021 3.910 3.980 3.700 3.800 72,463 -0.11(-2.81%)
Jul 16, 2021 3.920 4.010 3.910 3.910 18,208 -0.01(-0.26%)
Jul 15, 2021 3.910 4.030 3.900 3.920 15,846 +0.01(+0.26%)
Jul 14, 2021 4.000 4.040 3.900 3.910 13,436 -0.06(-1.51%)
Jul 13, 2021 3.990 4.060 3.920 3.970 42,366 -0.03(-0.75%)
Jul 12, 2021 3.950 4.040 3.950 4.000 17,704 +0.02(+0.50%)
Jul 09, 2021 4.150 4.150 3.980 3.980 17,849 -0.14(-3.40%)
Jul 08, 2021 3.950 4.150 3.950 4.120 82,285 +0.17(+4.30%)
Jul 07, 2021 4.030 4.030 3.950 3.950 17,606 -0.11(-2.71%)
Jul 06, 2021 4.000 4.090 3.970 4.060 21,686 +0.07(+1.75%)
Jul 02, 2021 4.000 4.000 3.900 3.990 17,561 +0.01(+0.25%)
Jul 01, 2021 4.040 4.077 3.980 3.980 21,617 -0.11(-2.69%)
Jun 30, 2021 4.020 4.100 3.975 4.090 21,664 +0.06(+1.49%)
Jun 29, 2021 4.100 4.130 4.020 4.030 14,566 -0.03(-0.74%)
Jun 28, 2021 4.150 4.150 4.050 4.060 43,193 -0.09(-2.17%)
Jun 25, 2021 4.070 4.150 4.060 4.150 55,183 +0.03(+0.73%)
Jun 24, 2021 4.140 4.150 4.030 4.120 35,431 +0.02(+0.49%)
Jun 23, 2021 4.030 4.150 3.930 4.100 24,620 +0.07(+1.74%)
Jun 22, 2021 4.000 4.030 3.860 4.030 18,592 +0.05(+1.26%)
Jun 21, 2021 3.970 4.055 3.970 3.980 22,883 +0.02(+0.51%)
Jun 18, 2021 4.040 4.069 3.920 3.960 27,335 -0.15(-3.65%)
Jun 17, 2021 4.000 4.110 4.000 4.110 21,802 +0.11(+2.75%)
Jun 16, 2021 4.050 4.142 3.970 4.000 37,148 -0.14(-3.38%)
Jun 15, 2021 4.090 4.180 4.050 4.140 18,657 +0.03(+0.73%)
Jun 14, 2021 4.200 4.200 4.110 4.110 26,786 -0.06(-1.44%)
Jun 11, 2021 4.120 4.200 4.120 4.170 19,297 +0.05(+1.21%)
Jun 10, 2021 4.080 4.145 4.080 4.120 14,184 +0.04(+0.98%)
Jun 09, 2021 3.960 4.250 3.960 4.080 51,104 +0.13(+3.29%)
Jun 08, 2021 3.940 4.062 3.900 3.950 57,994 -0.02(-0.50%)
Jun 07, 2021 4.040 4.070 3.966 3.970 31,476 -0.12(-2.93%)
Jun 04, 2021 4.020 4.100 3.930 4.090 41,663 +0.06(+1.49%)
Jun 03, 2021 4.090 4.120 3.980 4.030 26,110 -0.11(-2.66%)
Jun 02, 2021 4.230 4.230 4.010 4.140 36,035 -0.01(-0.24%)
Jun 01, 2021 4.230 4.280 4.140 4.150 30,798 -0.08(-1.89%)
May 28, 2021 4.230 4.230 4.140 4.230 19,665 +0.00(+0.00%)
May 27, 2021 4.320 4.360 4.154 4.230 17,018 -0.07(-1.63%)
May 26, 2021 4.190 4.340 4.123 4.300 36,292 +0.13(+3.12%)
May 25, 2021 4.460 4.520 4.170 4.170 45,319 -0.26(-5.87%)
May 24, 2021 4.140 4.620 4.100 4.430 95,391 +0.34(+8.31%)
May 21, 2021 4.230 4.230 4.070 4.090 21,585 -0.10(-2.39%)
May 20, 2021 4.230 4.250 4.130 4.190 22,508 -0.04(-0.95%)
May 19, 2021 4.190 4.350 4.120 4.230 18,506 -0.02(-0.47%)
May 18, 2021 4.130 4.350 4.130 4.250 65,286 +0.07(+1.67%)
May 17, 2021 4.190 4.210 3.939 4.180 104,496 +0.05(+1.21%)
May 14, 2021 3.860 4.170 3.860 4.130 38,179 +0.27(+6.99%)
May 13, 2021 3.720 3.890 3.720 3.860 65,617 +0.14(+3.76%)
May 12, 2021 3.960 4.040 3.670 3.720 101,876 -0.36(-8.82%)
May 11, 2021 4.400 4.400 3.860 4.080 179,049 -0.35(-7.90%)
May 10, 2021 4.770 4.804 4.330 4.430 117,721 -0.41(-8.47%)
May 07, 2021 4.600 4.900 4.600 4.840 65,759 +0.31(+6.84%)
May 06, 2021 4.690 4.790 4.525 4.530 27,260 -0.12(-2.58%)
May 05, 2021 4.600 4.710 4.560 4.650 23,749 +0.03(+0.65%)
May 04, 2021 4.550 4.680 4.500 4.620 39,271 +0.03(+0.65%)
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.