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 (%)
May 30, 2014 3.780 3.790 3.680 3.700 86,079 -0.04(-1.07%)
May 29, 2014 3.720 3.740 3.660 3.740 28,843 -0.01(-0.27%)
May 28, 2014 3.750 3.750 3.640 3.750 34,136 +0.03(+0.81%)
May 27, 2014 3.630 3.750 3.572 3.720 52,687 +0.12(+3.33%)
May 23, 2014 3.650 3.600 3.600 3.600 18,800 +0.07(+1.98%)
May 22, 2014 3.650 3.650 3.530 3.530 4,538 -0.16(-4.34%)
May 21, 2014 3.620 3.770 3.620 3.690 40,893 +0.05(+1.37%)
May 20, 2014 3.420 3.700 3.410 3.640 46,475 +0.18(+5.20%)
May 19, 2014 3.430 3.570 3.400 3.460 20,285 -0.01(-0.29%)
May 16, 2014 3.490 3.490 3.390 3.470 17,804 -0.03(-0.86%)
May 15, 2014 3.780 3.780 3.410 3.500 27,993 -0.20(-5.41%)
May 14, 2014 3.730 3.750 3.640 3.700 20,174 -0.06(-1.60%)
May 13, 2014 3.800 3.810 3.710 3.760 50,195 -0.03(-0.79%)
May 12, 2014 3.750 3.790 3.660 3.790 165,126 +0.00(+0.00%)
May 09, 2014 3.780 3.820 3.610 3.790 96,811 +0.14(+3.84%)
May 08, 2014 3.320 3.700 3.320 3.650 160,826 +0.29(+8.63%)
May 07, 2014 3.490 3.500 3.030 3.360 280,498 -0.02(-0.59%)
May 06, 2014 3.580 3.580 3.320 3.380 61,810 -0.15(-4.25%)
May 05, 2014 3.450 3.550 3.300 3.530 89,656 +0.11(+3.22%)
May 02, 2014 3.710 3.850 3.400 3.420 301,071 -0.21(-5.79%)
May 01, 2014 3.360 3.680 3.360 3.630 127,480 +0.23(+6.76%)
Apr 30, 2014 3.480 3.480 3.364 3.400 54,102 -0.04(-1.16%)
Apr 29, 2014 3.420 3.550 3.400 3.440 75,747 +0.04(+1.18%)
Apr 28, 2014 3.800 3.800 3.300 3.400 204,100 +0.01(+0.29%)
Apr 25, 2014 3.100 3.731 3.027 3.390 285,934 +0.31(+10.07%)
Apr 24, 2014 2.979 3.100 2.979 3.080 68,630 +0.09(+3.01%)
Apr 23, 2014 3.047 3.070 2.980 2.990 53,412 -0.06(-1.97%)
Apr 22, 2014 2.960 3.050 2.960 3.050 53,071 +0.07(+2.35%)
Apr 21, 2014 2.970 3.030 2.960 2.980 23,854 -0.02(-0.67%)
Apr 17, 2014 2.890 3.000 3.000 3.000 41,100 +0.14(+4.90%)
Apr 16, 2014 2.920 2.920 2.850 2.860 13,414 +0.01(+0.35%)
Apr 15, 2014 2.980 2.980 2.850 2.850 31,840 +0.00(+0.00%)
Apr 14, 2014 2.920 2.940 2.800 2.850 37,904 -0.10(-3.39%)
Apr 11, 2014 2.940 2.990 2.875 2.950 28,496 -0.04(-1.34%)
Apr 10, 2014 3.020 3.040 2.900 2.990 29,326 +0.08(+2.75%)
Apr 09, 2014 3.040 3.070 2.900 2.910 64,068 -0.09(-2.96%)
Apr 08, 2014 2.960 3.050 2.960 2.999 68,777 +0.05(+1.66%)
Apr 07, 2014 2.960 3.000 2.900 2.950 36,336 -0.02(-0.75%)
Apr 04, 2014 2.950 3.010 2.940 2.972 28,188 -0.04(-1.25%)
Apr 03, 2014 2.920 3.050 2.920 3.010 38,824 +0.00(+0.07%)
Apr 02, 2014 2.930 3.090 2.751 3.008 151,741 +0.15(+5.10%)
Apr 01, 2014 2.900 2.900 2.800 2.862 6,460 +0.00(+0.07%)
Mar 31, 2014 2.885 2.885 2.810 2.860 9,232 -0.06(-2.05%)
Mar 28, 2014 2.810 2.920 2.810 2.920 3,656 +0.11(+3.91%)
Mar 27, 2014 2.800 2.850 2.790 2.810 23,256 +0.01(+0.36%)
Mar 26, 2014 2.860 2.890 2.700 2.800 70,857 -0.03(-1.06%)
Mar 25, 2014 2.770 2.880 2.760 2.830 67,852 +0.08(+2.91%)
Mar 24, 2014 2.710 2.780 2.700 2.750 12,699 +0.04(+1.48%)
Mar 21, 2014 2.711 2.770 2.710 2.710 18,666 -0.06(-2.17%)
Mar 20, 2014 2.830 2.830 2.750 2.770 21,755 -0.04(-1.42%)
Mar 19, 2014 2.840 2.880 2.760 2.810 16,332 -0.06(-2.09%)
Mar 18, 2014 2.900 2.980 2.810 2.870 167,344 -0.03(-1.03%)
Mar 17, 2014 2.840 2.900 2.820 2.900 19,427 +0.09(+3.20%)
Mar 14, 2014 2.800 2.810 2.760 2.810 31,876 +0.03(+1.01%)
Mar 13, 2014 2.840 2.880 2.780 2.782 22,750 -0.05(-1.70%)
Mar 12, 2014 2.760 2.830 2.760 2.830 2,157 -0.01(-0.35%)
Mar 11, 2014 2.860 2.880 2.840 2.840 13,379 -0.05(-1.73%)
Mar 10, 2014 2.800 2.920 2.720 2.890 57,065 +0.06(+2.12%)
Mar 07, 2014 2.830 2.850 2.800 2.830 18,837 -0.00(-0.00%)
Mar 06, 2014 2.870 2.900 2.830 2.830 28,865 +0.00(+0.00%)
Mar 05, 2014 2.840 2.857 2.800 2.830 38,885 -0.01(-0.35%)
Mar 04, 2014 2.900 2.910 2.840 2.840 66,902 -0.03(-1.05%)
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.