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

Good Times Rest (NQ: GTIM )

2.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2017 2.690 2.690 2.475 2.550 30,299 -0.05(-1.92%)
Nov 29, 2017 2.659 2.700 2.550 2.600 22,237 +0.05(+1.96%)
Nov 28, 2017 2.750 2.750 2.550 2.550 15,818 -0.05(-1.92%)
Nov 27, 2017 2.600 2.700 2.592 2.600 22,612 +0.00(+0.00%)
Nov 24, 2017 2.700 2.700 2.550 2.600 9,536 +0.00(+0.00%)
Nov 22, 2017 2.550 2.650 2.550 2.600 9,908 +0.05(+1.96%)
Nov 21, 2017 2.730 2.750 2.550 2.550 44,332 -0.08(-2.86%)
Nov 20, 2017 2.650 2.650 2.550 2.625 18,185 +0.02(+0.96%)
Nov 17, 2017 2.600 2.650 2.550 2.600 22,198 -0.01(-0.20%)
Nov 16, 2017 2.716 2.716 2.600 2.605 12,292 -0.09(-3.51%)
Nov 15, 2017 2.664 2.725 2.655 2.700 5,476 -0.04(-1.45%)
Nov 14, 2017 2.800 2.800 2.655 2.740 18,854 +0.04(+1.51%)
Nov 13, 2017 2.700 2.775 2.650 2.699 7,210 -0.00(-0.04%)
Nov 10, 2017 2.700 2.796 2.700 2.700 7,880 +0.00(+0.00%)
Nov 09, 2017 2.750 2.850 2.700 2.700 13,908 +0.00(+0.00%)
Nov 08, 2017 2.700 2.756 2.700 2.700 6,454 -0.10(-3.57%)
Nov 07, 2017 2.800 2.800 2.700 2.800 7,772 +0.05(+1.82%)
Nov 06, 2017 2.850 2.850 2.750 2.750 5,268 -0.05(-1.79%)
Nov 03, 2017 2.750 2.900 2.750 2.800 5,200 +0.00(+0.00%)
Nov 02, 2017 2.844 2.895 2.764 2.800 3,266 -0.05(-1.75%)
Nov 01, 2017 2.900 2.900 2.734 2.850 1,504 +0.00(+0.00%)
Oct 31, 2017 2.799 2.900 2.799 2.850 6,332 +0.00(+0.00%)
Oct 30, 2017 2.800 2.950 2.800 2.850 9,081 +0.00(+0.00%)
Oct 27, 2017 2.950 2.950 2.606 2.850 47,223 -0.05(-1.72%)
Oct 26, 2017 3.050 3.050 2.900 2.900 15,394 -0.15(-4.92%)
Oct 25, 2017 3.050 3.075 3.000 3.050 2,668 -0.00(-0.00%)
Oct 24, 2017 3.100 3.107 3.000 3.050 6,622 -0.05(-1.61%)
Oct 23, 2017 3.100 3.100 3.001 3.100 4,913 +0.00(+0.00%)
Oct 20, 2017 3.050 3.100 3.050 3.100 4,476 +0.10(+3.33%)
Oct 19, 2017 3.040 3.150 3.000 3.000 20,073 +0.00(+0.00%)
Oct 18, 2017 3.000 3.075 3.000 3.000 8,501 -0.10(-3.23%)
Oct 17, 2017 3.003 3.100 3.003 3.100 3,049 +0.05(+1.64%)
Oct 16, 2017 3.000 3.100 3.000 3.050 7,316 +0.05(+1.67%)
Oct 13, 2017 2.950 3.090 2.950 3.000 8,838 +0.00(+0.00%)
Oct 12, 2017 3.050 3.050 3.000 3.000 21,404 -0.05(-1.64%)
Oct 11, 2017 3.100 3.150 3.050 3.050 6,635 -0.10(-3.17%)
Oct 10, 2017 3.150 3.188 3.100 3.150 1,536 -0.01(-0.30%)
Oct 09, 2017 3.101 3.249 3.101 3.159 1,372 +0.01(+0.30%)
Oct 06, 2017 3.100 3.150 3.050 3.150 5,105 +0.00(+0.00%)
Oct 05, 2017 3.100 3.200 3.100 3.150 11,425 +0.10(+3.28%)
Oct 04, 2017 2.950 3.100 2.950 3.050 16,084 +0.00(+0.00%)
Oct 03, 2017 2.900 3.100 2.885 3.050 29,432 +0.20(+7.02%)
Oct 02, 2017 2.750 2.950 2.740 2.850 14,333 +0.15(+5.56%)
Sep 29, 2017 2.700 2.800 2.700 2.700 4,680 -0.05(-1.82%)
Sep 28, 2017 2.750 2.900 2.600 2.750 30,590 +0.05(+1.85%)
Sep 27, 2017 2.800 2.899 2.700 2.700 6,271 -0.15(-5.26%)
Sep 26, 2017 2.850 2.875 2.800 2.850 7,266 +0.00(+0.00%)
Sep 25, 2017 2.800 2.884 2.651 2.850 32,579 +0.15(+5.56%)
Sep 22, 2017 2.650 2.700 2.650 2.700 20,621 +0.05(+2.01%)
Sep 21, 2017 2.700 2.725 2.647 2.647 19,680 -0.03(-1.06%)
Sep 20, 2017 2.600 2.675 2.500 2.675 97,780 +0.07(+2.88%)
Sep 19, 2017 2.600 2.650 2.600 2.600 12,791 +0.05(+1.96%)
Sep 18, 2017 2.700 2.700 2.550 2.550 25,753 -0.15(-5.56%)
Sep 15, 2017 2.700 2.800 2.500 2.700 51,244 -0.05(-1.82%)
Sep 14, 2017 2.900 3.000 2.600 2.750 48,139 -0.10(-3.51%)
Sep 13, 2017 3.000 3.000 2.800 2.850 11,200 -0.05(-1.72%)
Sep 12, 2017 3.000 3.000 2.900 2.900 6,670 -0.10(-3.33%)
Sep 11, 2017 2.900 3.000 2.886 3.000 30,912 +0.05(+1.69%)
Sep 08, 2017 2.950 3.000 2.850 2.950 24,533 +0.00(+0.00%)
Sep 07, 2017 2.950 2.950 2.900 2.950 9,936 +0.00(+0.00%)
Sep 06, 2017 2.850 3.000 2.732 2.950 11,398 +0.15(+5.36%)
Sep 05, 2017 2.850 2.900 2.750 2.800 24,233 +0.00(+0.00%)
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.