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

Good Times Rest (NQ: GTIM )

2.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2013 2.870 2.870 2.760 2.770 2,700 -0.10(-3.48%)
Jan 30, 2013 2.840 2.870 2.822 2.870 800 -0.01(-0.35%)
Jan 29, 2013 2.880 2.910 2.812 2.880 2,399 +0.03(+1.05%)
Jan 28, 2013 2.750 2.870 2.620 2.850 22,460 +0.06(+2.15%)
Jan 25, 2013 2.900 2.900 2.790 2.790 6,170 -0.08(-2.78%)
Jan 24, 2013 2.900 2.900 2.830 2.870 8,810 -0.03(-1.04%)
Jan 23, 2013 2.940 2.980 2.830 2.900 10,399 -0.04(-1.36%)
Jan 22, 2013 2.780 2.950 2.780 2.940 5,507 +0.15(+5.38%)
Jan 18, 2013 2.850 2.960 2.780 2.790 28,210 -0.07(-2.45%)
Jan 17, 2013 3.000 3.000 2.800 2.860 31,867 +0.05(+1.78%)
Jan 16, 2013 2.880 3.060 2.790 2.810 30,303 -0.11(-3.77%)
Jan 15, 2013 2.999 3.020 2.840 2.920 29,584 -0.15(-4.89%)
Jan 14, 2013 2.880 3.190 2.830 3.070 27,135 +0.14(+4.78%)
Jan 11, 2013 2.810 2.959 2.810 2.930 6,934 +0.00(+0.00%)
Jan 10, 2013 2.890 2.960 2.817 2.930 31,046 +0.06(+2.09%)
Jan 09, 2013 2.840 2.980 2.750 2.870 29,951 +0.07(+2.50%)
Jan 08, 2013 3.040 3.200 2.770 2.800 67,530 +0.06(+2.19%)
Jan 07, 2013 2.980 3.000 2.690 2.740 52,736 -0.08(-2.84%)
Jan 04, 2013 2.430 3.350 2.420 2.820 457,752 +0.40(+16.53%)
Jan 03, 2013 2.450 2.450 2.290 2.420 10,024 +0.05(+2.11%)
Jan 02, 2013 2.330 2.420 2.280 2.370 22,419 +0.06(+2.60%)
Dec 31, 2012 2.250 2.370 2.250 2.310 14,938 +0.01(+0.43%)
Dec 28, 2012 2.350 2.350 2.250 2.300 35,200 -0.06(-2.54%)
Dec 27, 2012 2.400 2.590 2.310 2.360 46,159 +0.00(+0.00%)
Dec 26, 2012 2.310 2.450 2.310 2.360 15,778 +0.06(+2.61%)
Dec 24, 2012 2.250 2.470 2.250 2.300 28,004 -0.01(-0.43%)
Dec 21, 2012 2.330 2.350 2.220 2.310 15,560 -0.07(-2.95%)
Dec 20, 2012 2.430 3.120 2.150 2.380 308,478 +0.02(+0.85%)
Dec 19, 2012 2.190 2.460 2.110 2.360 52,827 +0.17(+7.76%)
Dec 18, 2012 2.150 2.200 2.070 2.190 5,806 -0.01(-0.45%)
Dec 17, 2012 2.110 2.210 2.040 2.200 18,955 +0.01(+0.46%)
Dec 14, 2012 2.200 2.200 2.130 2.190 6,020 +0.02(+0.92%)
Dec 13, 2012 2.210 2.210 2.050 2.170 60,429 -0.03(-1.37%)
Dec 12, 2012 2.150 2.350 2.150 2.200 30,510 +0.01(+0.46%)
Dec 11, 2012 2.230 2.450 2.180 2.190 69,482 -0.04(-1.79%)
Dec 10, 2012 2.540 2.610 2.150 2.230 117,269 -0.51(-18.61%)
Dec 07, 2012 1.940 3.380 1.870 2.740 1,029,046 +0.79(+40.51%)
Dec 06, 2012 1.850 1.950 1.850 1.950 2,871 +0.04(+2.09%)
Dec 05, 2012 1.810 1.950 1.810 1.910 2,273 +0.01(+0.53%)
Dec 04, 2012 1.860 2.090 1.860 1.900 18,015 +0.02(+1.06%)
Nov 30, 2012 2.000 2.000 1.800 1.880 17,162 -0.25(-11.73%)
Nov 29, 2012 2.200 2.200 1.930 2.130 25,249 +0.09(+4.41%)
Nov 28, 2012 1.946 2.150 1.810 2.040 42,216 +0.09(+4.62%)
Nov 27, 2012 2.190 2.190 1.820 1.950 8,709 +0.11(+5.98%)
Nov 26, 2012 1.800 2.110 1.590 1.840 42,570 +0.01(+0.55%)
Nov 23, 2012 1.940 1.940 1.760 1.830 22,837 -0.09(-4.69%)
Nov 21, 2012 2.000 2.060 1.790 1.920 47,920 -0.11(-5.42%)
Nov 20, 2012 2.350 2.350 1.950 2.030 99,387 -0.08(-3.79%)
Nov 19, 2012 1.750 2.630 1.670 2.110 414,845 +0.45(+27.03%)
Nov 16, 2012 1.870 1.870 1.600 1.661 26,886 -0.04(-2.29%)
Nov 15, 2012 2.070 2.070 1.570 1.700 103,876 -0.26(-13.27%)
Nov 14, 2012 2.140 2.370 1.840 1.960 176,636 -0.30(-13.27%)
Nov 13, 2012 1.700 3.050 1.680 2.260 878,616 +0.56(+32.94%)
Nov 12, 2012 1.580 1.700 1.580 1.700 770 +0.15(+9.68%)
Nov 09, 2012 1.540 1.550 1.540 1.550 2,500 +0.09(+6.16%)
Nov 08, 2012 1.460 1.460 1.460 1.460 2,400 -0.04(-2.66%)
Nov 07, 2012 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Nov 06, 2012 1.500 1.500 1.500 1.500 1,000 +0.08(+5.69%)
Nov 05, 2012 1.460 1.490 1.270 1.419 11,596 -0.03(-2.12%)
Nov 02, 2012 1.500 1.500 1.342 1.450 2,720 -0.03(-2.03%)
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.