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 (%)
Nov 28, 2014 5.910 5.950 5.820 5.850 16,273 -0.04(-0.68%)
Nov 26, 2014 5.890 5.890 5.890 5.890 16,400 +0.01(+0.17%)
Nov 25, 2014 5.890 5.908 5.850 5.880 12,506 +0.03(+0.51%)
Nov 24, 2014 5.810 5.930 5.720 5.850 23,673 +0.12(+2.09%)
Nov 21, 2014 5.930 5.930 5.560 5.730 75,437 -0.09(-1.55%)
Nov 20, 2014 6.000 6.200 5.810 5.820 149,470 -0.23(-3.80%)
Nov 19, 2014 6.120 6.200 5.950 6.050 60,831 -0.03(-0.49%)
Nov 18, 2014 5.800 6.190 5.800 6.080 213,929 +0.22(+3.75%)
Nov 17, 2014 5.910 5.990 5.810 5.860 35,128 -0.09(-1.51%)
Nov 14, 2014 5.560 5.950 5.560 5.950 127,555 +0.36(+6.44%)
Nov 13, 2014 5.670 5.680 5.530 5.590 11,931 -0.03(-0.53%)
Nov 12, 2014 5.680 5.680 5.500 5.620 29,371 -0.06(-1.06%)
Nov 11, 2014 5.670 5.690 5.500 5.680 16,102 +0.08(+1.43%)
Nov 10, 2014 5.620 5.650 5.540 5.600 24,099 +0.04(+0.72%)
Nov 07, 2014 5.450 5.620 5.400 5.560 30,928 +0.08(+1.46%)
Nov 06, 2014 5.550 5.650 5.371 5.480 55,235 -0.09(-1.62%)
Nov 05, 2014 5.750 5.750 5.550 5.570 48,062 -0.15(-2.62%)
Nov 04, 2014 5.500 5.800 5.470 5.720 129,872 +0.22(+4.00%)
Nov 03, 2014 5.400 5.610 5.320 5.500 70,826 +0.18(+3.38%)
Oct 31, 2014 5.480 5.500 5.250 5.320 29,639 -0.08(-1.48%)
Oct 30, 2014 5.400 5.490 5.390 5.400 100,420 -0.04(-0.74%)
Oct 29, 2014 5.630 5.750 5.420 5.440 44,947 -0.21(-3.72%)
Oct 28, 2014 5.650 5.800 5.500 5.650 95,818 +0.06(+1.07%)
Oct 27, 2014 5.450 5.650 5.360 5.590 72,152 +0.11(+2.01%)
Oct 24, 2014 5.550 5.550 5.390 5.480 57,399 +0.00(+0.00%)
Oct 23, 2014 5.550 5.550 5.400 5.480 34,917 -0.05(-0.90%)
Oct 22, 2014 5.600 5.670 5.460 5.530 70,838 -0.15(-2.64%)
Oct 21, 2014 5.370 5.760 5.010 5.680 98,201 +0.30(+5.58%)
Oct 20, 2014 5.770 5.770 5.260 5.380 63,255 -0.20(-3.58%)
Oct 17, 2014 5.260 5.560 5.250 5.580 107,072 +0.34(+6.49%)
Oct 16, 2014 5.130 5.247 5.030 5.240 34,166 +0.07(+1.35%)
Oct 15, 2014 5.050 5.230 4.920 5.170 73,590 -0.03(-0.58%)
Oct 14, 2014 5.415 5.415 5.090 5.200 26,147 -0.18(-3.35%)
Oct 13, 2014 5.270 5.500 4.810 5.380 152,317 +0.13(+2.48%)
Oct 10, 2014 5.190 5.410 5.000 5.250 70,724 +0.07(+1.35%)
Oct 09, 2014 5.310 5.360 5.080 5.180 49,493 -0.01(-0.19%)
Oct 08, 2014 5.380 5.590 5.000 5.190 81,228 -0.16(-2.99%)
Oct 07, 2014 5.320 5.600 5.300 5.350 30,873 -0.01(-0.19%)
Oct 06, 2014 5.640 6.109 5.180 5.360 122,094 -0.19(-3.42%)
Oct 03, 2014 5.830 6.110 5.480 5.550 124,263 -0.27(-4.64%)
Oct 02, 2014 5.650 5.918 5.500 5.820 85,865 +0.14(+2.46%)
Oct 01, 2014 5.930 5.950 5.500 5.680 141,937 -0.32(-5.33%)
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%)
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.