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

Good Times Rest (NQ: GTIM )

2.810 -0.070 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 3.640 3.640 3.490 3.500 29,916 -0.05(-1.41%)
Mar 30, 2022 3.650 3.684 3.550 3.550 30,120 -0.05(-1.39%)
Mar 29, 2022 3.700 3.842 3.490 3.600 58,605 -0.12(-3.23%)
Mar 28, 2022 3.740 3.790 3.700 3.720 19,450 -0.01(-0.27%)
Mar 25, 2022 3.750 3.829 3.715 3.730 5,800 -0.02(-0.53%)
Mar 24, 2022 3.800 3.838 3.700 3.750 24,768 -0.09(-2.34%)
Mar 23, 2022 3.980 3.980 3.770 3.840 9,626 +0.00(+0.00%)
Mar 22, 2022 3.840 3.860 3.710 3.840 18,507 +0.02(+0.52%)
Mar 21, 2022 4.020 4.020 3.790 3.820 31,438 +0.03(+0.79%)
Mar 18, 2022 3.930 3.990 3.750 3.790 49,760 -0.17(-4.29%)
Mar 17, 2022 3.930 4.000 3.920 3.960 4,232 +0.04(+1.02%)
Mar 16, 2022 4.070 4.070 3.920 3.920 6,317 -0.08(-2.00%)
Mar 15, 2022 4.210 4.210 3.990 4.000 8,321 -0.05(-1.36%)
Mar 14, 2022 4.020 4.080 4.020 4.055 3,509 -0.03(-0.61%)
Mar 11, 2022 4.050 4.080 4.050 4.080 4,679 +0.03(+0.74%)
Mar 10, 2022 3.980 4.210 3.980 4.050 5,328 -0.15(-3.57%)
Mar 09, 2022 4.070 4.250 3.960 4.200 12,207 +0.19(+4.74%)
Mar 08, 2022 3.950 4.100 3.950 4.010 7,661 +0.06(+1.52%)
Mar 07, 2022 4.060 4.079 3.950 3.950 16,551 -0.09(-2.23%)
Mar 04, 2022 3.999 4.240 3.999 4.040 9,824 +0.03(+0.75%)
Mar 03, 2022 4.036 4.147 3.921 4.010 13,680 -0.01(-0.25%)
Mar 02, 2022 4.120 4.230 4.020 4.020 18,040 +0.02(+0.50%)
Mar 01, 2022 4.110 4.220 4.000 4.000 23,685 -0.11(-2.68%)
Feb 28, 2022 4.240 4.250 4.080 4.110 7,209 -0.01(-0.24%)
Feb 25, 2022 4.100 4.227 4.094 4.120 4,661 -0.07(-1.67%)
Feb 24, 2022 4.180 4.293 4.100 4.190 14,602 -0.03(-0.71%)
Feb 23, 2022 4.300 4.360 4.220 4.220 8,843 -0.08(-1.86%)
Feb 22, 2022 4.450 4.490 4.300 4.300 23,568 -0.15(-3.37%)
Feb 18, 2022 4.450 0 +0.07(+1.60%)
Feb 17, 2022 4.320 4.471 4.320 4.380 11,661 -0.06(-1.35%)
Feb 16, 2022 4.340 4.460 4.300 4.440 4,223 +0.06(+1.37%)
Feb 15, 2022 4.290 4.480 4.290 4.380 5,487 +0.04(+0.92%)
Feb 14, 2022 4.230 4.500 4.210 4.340 23,427 -0.05(-1.03%)
Feb 11, 2022 4.575 4.597 4.385 4.385 10,583 -0.10(-2.15%)
Feb 10, 2022 4.450 4.510 4.380 4.482 5,457 -0.07(-1.50%)
Feb 09, 2022 4.340 4.550 4.340 4.550 5,510 +0.05(+1.11%)
Feb 08, 2022 4.437 4.550 4.411 4.500 12,450 +0.09(+2.04%)
Feb 07, 2022 4.460 4.460 4.000 4.410 30,536 -0.08(-1.78%)
Feb 04, 2022 4.646 4.646 4.470 4.490 17,336 -0.09(-1.97%)
Feb 03, 2022 4.370 4.580 4.580 14,636 +0.20(+4.57%)
Feb 02, 2022 4.450 4.709 4.340 4.380 11,357 -0.07(-1.57%)
Feb 01, 2022 4.310 4.600 4.310 4.450 12,999 +0.20(+4.71%)
Jan 31, 2022 4.430 4.650 4.150 4.250 52,907 -0.07(-1.62%)
Jan 28, 2022 4.390 4.450 4.150 4.320 17,041 -0.07(-1.59%)
Jan 27, 2022 4.280 4.470 4.280 4.390 6,641 -0.04(-0.90%)
Jan 26, 2022 4.350 4.568 4.350 4.430 6,581 +0.11(+2.55%)
Jan 25, 2022 4.360 4.400 4.300 4.320 26,763 +0.01(+0.23%)
Jan 24, 2022 4.410 4.470 4.200 4.310 33,255 -0.17(-3.79%)
Jan 21, 2022 4.460 4.510 4.330 4.480 11,956 -0.06(-1.32%)
Jan 20, 2022 4.600 4.600 4.450 4.540 16,850 -0.04(-0.87%)
Jan 19, 2022 4.630 4.630 4.490 4.580 8,233 +0.08(+1.78%)
Jan 18, 2022 4.600 4.600 4.490 4.500 6,764 -0.10(-2.17%)
Jan 14, 2022 4.600 0 +0.09(+2.00%)
Jan 13, 2022 4.560 4.570 4.481 4.510 7,453 -0.04(-0.94%)
Jan 12, 2022 4.550 4.590 4.500 4.553 26,176 +0.05(+1.17%)
Jan 11, 2022 4.531 4.531 4.500 4.500 3,817 -0.11(-2.39%)
Jan 10, 2022 4.620 4.650 4.520 4.610 10,758 -0.07(-1.50%)
Jan 07, 2022 4.930 4.930 4.560 4.680 16,416 -0.24(-4.88%)
Jan 06, 2022 4.420 4.960 4.420 4.920 34,410 +0.40(+8.85%)
Jan 05, 2022 4.530 4.587 4.415 4.520 14,699 +0.00(+0.00%)
Jan 04, 2022 4.563 4.563 4.440 4.520 3,730 -0.02(-0.44%)
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.