Good Times Rest (NQ: GTIM )

4.120 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 4.550 4.630 4.510 4.590 39,943 +0.08(+1.77%)
Apr 30, 2021 4.440 4.600 4.400 4.510 16,600 +0.00(+0.00%)
Apr 29, 2021 4.500 4.870 4.460 4.510 41,120 +0.05(+1.12%)
Apr 28, 2021 4.690 4.690 4.450 4.460 46,866 -0.21(-4.50%)
Apr 27, 2021 4.830 4.870 4.670 4.670 21,479 -0.13(-2.71%)
Apr 26, 2021 4.900 4.950 4.710 4.800 37,794 -0.15(-3.03%)
Apr 23, 2021 4.680 4.955 4.570 4.950 52,900 +0.27(+5.77%)
Apr 22, 2021 4.740 4.750 4.578 4.680 36,007 -0.04(-0.85%)
Apr 21, 2021 4.460 4.750 4.450 4.720 27,484 +0.21(+4.66%)
Apr 20, 2021 4.520 4.800 4.480 4.510 83,769 -0.04(-0.88%)
Apr 19, 2021 4.430 4.640 4.350 4.550 78,660 +0.12(+2.71%)
Apr 16, 2021 4.400 4.505 4.250 4.430 94,700 +0.00(+0.00%)
Apr 15, 2021 4.530 4.618 4.400 4.430 51,139 -0.13(-2.85%)
Apr 14, 2021 4.520 4.780 4.520 4.560 43,973 +0.04(+0.88%)
Apr 13, 2021 4.960 5.000 4.510 4.520 105,573 -0.43(-8.69%)
Apr 12, 2021 4.860 4.990 4.710 4.950 91,827 +0.07(+1.43%)
Apr 09, 2021 4.900 5.180 4.670 4.880 261,000 +0.33(+7.25%)
Apr 08, 2021 4.830 4.830 4.450 4.550 168,996 -0.31(-6.38%)
Apr 07, 2021 4.830 5.276 4.800 4.860 103,104 +0.01(+0.21%)
Apr 06, 2021 5.060 6.320 4.600 4.850 500,261 -0.21(-4.15%)
Apr 05, 2021 4.760 6.020 4.750 5.060 1,032,340 +0.54(+11.95%)
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.