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 (%)
Jun 28, 2013 3.020 3.040 3.010 3.010 1,200 +0.01(+0.34%)
Jun 26, 2013 2.951 3.000 2.950 3.000 0 -0.01(-0.33%)
Jun 25, 2013 3.089 3.089 3.000 3.010 0 +0.00(+0.00%)
Jun 24, 2013 3.010 3.010 3.010 3.010 0 +0.02(+0.67%)
Jun 21, 2013 3.000 3.010 2.990 2.990 1,724 -0.04(-1.29%)
Jun 20, 2013 3.025 3.030 3.000 3.029 0 +0.03(+0.97%)
Jun 19, 2013 3.119 3.120 2.990 3.000 0 -0.03(-0.99%)
Jun 18, 2013 3.100 3.103 2.950 3.030 0 -0.04(-1.30%)
Jun 17, 2013 3.020 3.090 3.010 3.070 0 +0.03(+0.99%)
Jun 14, 2013 3.050 3.128 3.020 3.040 0 +0.02(+0.66%)
Jun 13, 2013 3.020 3.139 3.020 3.020 1,540 -0.11(-3.48%)
Jun 12, 2013 3.129 3.129 3.129 3.129 100 -0.00(-0.03%)
Jun 11, 2013 3.030 3.140 3.020 3.130 5,100 -0.02(-0.63%)
Jun 10, 2013 3.010 3.195 3.000 3.150 0 +0.16(+5.35%)
Jun 07, 2013 3.000 3.140 2.960 2.990 0 -0.01(-0.33%)
Jun 06, 2013 3.022 3.119 3.000 3.000 0 -0.05(-1.64%)
Jun 05, 2013 3.040 3.060 3.040 3.050 0 -0.10(-3.17%)
Jun 04, 2013 3.136 3.150 3.010 3.150 0 +0.08(+2.60%)
Jun 03, 2013 3.062 3.560 3.040 3.070 73,955 -0.03(-1.06%)
May 31, 2013 3.040 3.103 3.040 3.103 2,100 +0.05(+1.57%)
May 30, 2013 3.030 3.110 3.020 3.055 0 -0.06(-2.08%)
May 29, 2013 2.970 3.120 2.950 3.120 10,908 +0.15(+5.08%)
May 28, 2013 3.004 3.004 2.950 2.969 3,161 -0.02(-0.71%)
May 24, 2013 2.990 2.998 2.990 2.990 0 +0.04(+1.36%)
May 22, 2013 3.010 2.950 2.950 2.950 8,500 -0.07(-2.48%)
May 21, 2013 3.025 3.025 3.025 3.025 0 +0.01(+0.50%)
May 20, 2013 3.010 3.010 3.010 3.010 0 +0.01(+0.34%)
May 17, 2013 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
May 16, 2013 2.970 3.090 2.940 3.000 6,104 +0.00(+0.00%)
May 15, 2013 3.061 3.080 2.950 3.000 0 -0.14(-4.46%)
May 13, 2013 3.140 3.140 3.140 3.140 0 +0.15(+5.02%)
May 10, 2013 2.960 3.150 2.930 2.990 0 -0.01(-0.33%)
May 09, 2013 3.060 3.090 2.980 3.000 0 -0.02(-0.70%)
May 08, 2013 3.110 3.110 3.021 3.021 0 -0.15(-4.69%)
May 07, 2013 3.080 3.170 3.080 3.170 0 +0.05(+1.60%)
May 06, 2013 3.080 3.130 2.990 3.120 0 +0.16(+5.41%)
May 03, 2013 2.970 2.990 2.950 2.960 0 +0.05(+1.72%)
May 02, 2013 3.110 3.190 2.910 2.910 0 -0.27(-8.49%)
May 01, 2013 3.210 3.210 3.140 3.180 0 +0.02(+0.63%)
Apr 30, 2013 3.300 3.430 3.160 3.160 0 -0.14(-4.24%)
Apr 29, 2013 3.150 3.300 2.980 3.300 25,670 +0.15(+4.76%)
Apr 26, 2013 3.190 3.200 3.120 3.150 4,455 +0.01(+0.24%)
Apr 25, 2013 3.100 3.190 3.092 3.142 6,700 +0.07(+2.36%)
Apr 24, 2013 3.050 3.150 2.985 3.070 0 +0.03(+0.99%)
Apr 23, 2013 2.900 3.040 2.900 3.040 9,517 +0.14(+4.83%)
Apr 22, 2013 2.920 2.980 2.830 2.900 1,236 +0.01(+0.35%)
Apr 19, 2013 2.820 2.890 2.800 2.890 700 +0.04(+1.40%)
Apr 18, 2013 2.890 2.950 2.850 2.850 5,423 +0.07(+2.52%)
Apr 17, 2013 2.864 2.864 2.780 2.780 1,410 -0.12(-4.14%)
Apr 16, 2013 2.860 2.901 2.820 2.900 3,700 +0.00(+0.00%)
Apr 15, 2013 2.880 3.000 2.800 2.900 20,670 +0.04(+1.40%)
Apr 12, 2013 2.950 3.050 2.859 2.860 22,513 -0.09(-3.05%)
Apr 11, 2013 3.200 3.200 2.950 2.950 11,240 -0.15(-4.84%)
Apr 10, 2013 3.280 3.280 2.950 3.100 30,149 +0.00(+0.00%)
Apr 09, 2013 3.100 3.240 3.100 3.100 10,255 -0.10(-3.13%)
Apr 08, 2013 3.290 3.310 3.110 3.200 13,240 +0.01(+0.31%)
Apr 05, 2013 3.200 3.269 3.078 3.190 7,659 +0.03(+0.95%)
Apr 04, 2013 3.160 3.600 3.120 3.160 119,179 -0.14(-4.24%)
Apr 03, 2013 3.030 3.450 2.920 3.300 169,687 +0.30(+10.00%)
Apr 02, 2013 2.930 3.000 2.930 3.000 10,687 +0.15(+5.23%)
Apr 01, 2013 2.850 2.851 2.840 2.851 3,200 +0.00(+0.04%)
Mar 28, 2013 2.860 2.930 2.840 2.850 4,500 -0.05(-1.72%)
Mar 27, 2013 2.804 2.920 2.800 2.900 12,500 +0.06(+2.11%)
Mar 26, 2013 2.800 2.850 2.780 2.840 7,604 +0.03(+1.07%)
Mar 25, 2013 2.850 2.859 2.810 2.810 4,565 -0.05(-1.75%)
Mar 22, 2013 2.859 2.860 2.850 2.860 2,247 +0.04(+1.42%)
Mar 21, 2013 2.900 2.900 2.820 2.820 2,915 -0.06(-2.08%)
Mar 20, 2013 2.890 2.890 2.880 2.880 1,745 -0.05(-1.62%)
Mar 19, 2013 2.900 2.927 2.780 2.927 17,042 +0.13(+4.55%)
Mar 18, 2013 2.860 3.000 2.800 2.800 10,038 -0.10(-3.45%)
Mar 15, 2013 2.900 2.990 2.900 2.900 5,720 +0.04(+1.40%)
Mar 14, 2013 2.950 2.950 2.860 2.860 10,690 -0.08(-2.72%)
Mar 13, 2013 2.860 3.000 2.850 2.940 15,403 +0.08(+2.79%)
Mar 12, 2013 2.926 2.940 2.860 2.860 7,505 +0.00(+0.00%)
Mar 11, 2013 2.900 2.950 2.850 2.860 8,746 +0.00(+0.04%)
Mar 08, 2013 2.970 2.980 2.800 2.859 22,470 -0.10(-3.42%)
Mar 07, 2013 3.040 3.090 2.800 2.960 26,583 -0.03(-1.00%)
Mar 06, 2013 2.880 3.480 2.880 2.990 253,356 +0.10(+3.46%)
Mar 05, 2013 2.850 2.970 2.850 2.890 9,234 +0.07(+2.48%)
Mar 04, 2013 2.810 2.910 2.772 2.820 13,309 +0.03(+0.97%)
Mar 01, 2013 2.800 2.800 2.793 2.793 1,488 -0.06(-2.00%)
Feb 28, 2013 2.830 2.850 2.790 2.850 3,492 +0.02(+0.71%)
Feb 27, 2013 2.880 2.918 2.780 2.830 4,365 -0.01(-0.27%)
Feb 26, 2013 2.850 2.860 2.770 2.838 2,672 -0.10(-3.48%)
Feb 22, 2013 2.900 2.940 2.852 2.940 3,093 +0.06(+2.08%)
Feb 21, 2013 2.850 2.880 2.850 2.880 700 +0.08(+2.86%)
Feb 20, 2013 2.828 2.960 2.800 2.800 6,372 -0.16(-5.28%)
Feb 19, 2013 2.920 2.956 2.800 2.956 7,981 -0.01(-0.47%)
Feb 15, 2013 2.920 3.060 2.800 2.970 16,625 +0.14(+4.95%)
Feb 14, 2013 2.930 2.930 2.750 2.830 1,765 -0.06(-2.08%)
Feb 13, 2013 2.920 2.920 2.890 2.890 5,002 +0.03(+1.05%)
Feb 12, 2013 2.850 2.860 2.791 2.860 2,565 +0.01(+0.35%)
Feb 11, 2013 2.850 2.850 2.840 2.850 4,284 -0.05(-1.72%)
Feb 08, 2013 2.880 2.900 2.846 2.900 8,618 +0.01(+0.35%)
Feb 07, 2013 2.900 2.900 2.840 2.890 8,667 +0.09(+3.21%)
Feb 06, 2013 2.740 2.830 2.700 2.800 9,536 +0.02(+0.72%)
Feb 04, 2013 2.950 3.290 2.780 2.780 121,709 -0.05(-1.77%)
Feb 01, 2013 2.830 2.910 2.830 2.830 6,777 +0.06(+2.17%)
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%)
Nov 01, 2012 1.450 1.480 1.450 1.480 400 -0.08(-5.25%)
Oct 31, 2012 1.610 1.610 1.562 1.562 580 +0.09(+6.26%)
Oct 26, 2012 1.470 1.470 1.470 1.470 2,000 +0.06(+4.26%)
Oct 25, 2012 1.380 1.570 1.380 1.410 17,152 +0.01(+0.71%)
Oct 24, 2012 1.330 1.400 1.330 1.400 3,480 +0.06(+4.48%)
Oct 23, 2012 1.340 1.340 1.340 1.340 100 -0.03(-2.18%)
Oct 19, 2012 1.380 1.380 1.370 1.370 300 +0.07(+5.24%)
Oct 18, 2012 1.410 1.410 1.300 1.302 1,407 +0.05(+4.14%)
Oct 17, 2012 1.270 1.270 1.250 1.250 700 -0.05(-3.85%)
Oct 16, 2012 1.260 1.300 1.260 1.300 200 +0.03(+2.36%)
Oct 12, 2012 1.270 1.270 1.270 1.270 500 -0.00(-0.26%)
Oct 11, 2012 1.360 1.360 1.250 1.273 1,434 -0.06(-4.26%)
Oct 10, 2012 1.420 1.420 1.330 1.330 6,070 +0.01(+0.76%)
Oct 09, 2012 1.320 1.320 1.320 1.320 105 +0.00(+0.00%)
Oct 08, 2012 1.330 1.330 1.320 1.320 300 -0.01(-0.75%)
Oct 05, 2012 1.260 1.330 1.200 1.330 2,723 +0.13(+10.83%)
Oct 04, 2012 1.350 1.350 1.200 1.200 2,650 -0.13(-9.72%)
Oct 03, 2012 1.300 1.329 1.300 1.329 255 +0.03(+2.25%)
Oct 02, 2012 1.350 1.380 1.240 1.300 5,986 +0.04(+3.55%)
Oct 01, 2012 1.200 1.280 1.200 1.255 3,450 -0.02(-1.92%)
Sep 27, 2012 1.340 1.280 1.280 1.280 5,600 -0.05(-3.76%)
Sep 26, 2012 1.320 1.330 1.320 1.330 600 -0.07(-5.00%)
Sep 24, 2012 1.360 1.400 1.400 1.400 2,900 -0.04(-2.78%)
Sep 21, 2012 1.310 1.440 1.310 1.440 5,829 +0.06(+4.35%)
Sep 19, 2012 1.280 1.380 1.380 1.380 10,700 -0.07(-4.83%)
Sep 18, 2012 1.390 1.452 1.390 1.450 2,330 -0.04(-2.68%)
Sep 17, 2012 1.376 1.490 1.376 1.490 1,100 +0.03(+2.05%)
Sep 14, 2012 1.450 1.500 1.150 1.460 13,465 +0.00(+0.01%)
Sep 13, 2012 1.470 1.470 1.330 1.460 2,766 -0.05(-3.31%)
Sep 12, 2012 1.380 1.553 1.350 1.510 9,395 -0.02(-1.31%)
Sep 11, 2012 1.550 1.550 1.370 1.530 3,415 -0.03(-1.93%)
Sep 10, 2012 1.509 1.560 1.509 1.560 700 +0.01(+0.65%)
Sep 07, 2012 1.420 1.590 1.400 1.550 8,326 +0.05(+3.33%)
Sep 06, 2012 1.388 1.500 1.350 1.500 1,609 +0.07(+4.90%)
Sep 05, 2012 1.430 1.430 1.430 1.430 150 -0.02(-1.37%)
Sep 04, 2012 1.389 1.450 1.330 1.450 1,740 +0.05(+3.57%)
Aug 31, 2012 1.450 1.500 1.210 1.400 13,155 -0.05(-3.46%)
Aug 30, 2012 1.610 1.610 1.450 1.450 6,491 -0.24(-14.20%)
Aug 29, 2012 1.730 1.730 1.510 1.690 7,350 -0.06(-3.43%)
Aug 27, 2012 1.740 1.770 1.740 1.750 882 +0.00(+0.00%)
Aug 24, 2012 1.790 2.000 1.700 1.750 12,062 -0.03(-1.57%)
Aug 23, 2012 1.710 1.778 1.710 1.778 2,205 -0.01(-0.67%)
Aug 22, 2012 1.830 1.840 1.700 1.790 4,621 -0.04(-2.19%)
Aug 21, 2012 1.830 1.840 1.830 1.830 748 +0.09(+5.17%)
Aug 20, 2012 1.790 1.830 1.700 1.740 4,023 -0.05(-2.79%)
Aug 17, 2012 1.800 1.800 1.790 1.790 2,700 +0.01(+0.79%)
Aug 16, 2012 1.760 1.840 1.760 1.776 11,526 +0.03(+1.49%)
Aug 15, 2012 1.740 1.820 1.720 1.750 9,925 -0.10(-5.40%)
Aug 14, 2012 1.860 1.860 1.700 1.850 23,398 -0.04(-2.12%)
Aug 13, 2012 1.950 1.990 1.890 1.890 4,325 -0.11(-5.50%)
Aug 10, 2012 1.950 2.000 1.950 2.000 1,245 +0.05(+2.56%)
Aug 09, 2012 1.950 1.950 1.950 1.950 100 -0.09(-4.41%)
Aug 08, 2012 1.960 2.040 1.960 2.040 2,000 +0.08(+4.08%)
Aug 07, 2012 1.980 1.980 1.960 1.960 500 +0.00(+0.00%)
Aug 06, 2012 1.950 2.039 1.950 1.960 5,430 +0.01(+0.51%)
Aug 03, 2012 2.050 2.050 1.950 1.950 4,560 -0.10(-4.88%)
Aug 01, 2012 2.020 2.050 2.050 2.050 3,900 +0.10(+5.13%)
Jul 31, 2012 2.010 2.010 1.950 1.950 4,000 -0.15(-7.14%)
Jul 30, 2012 2.010 2.100 2.010 2.100 598 +0.04(+1.94%)
Jul 27, 2012 2.120 2.140 2.060 2.060 1,464 -0.01(-0.48%)
Jul 26, 2012 2.070 2.070 1.950 2.070 19,678 -0.08(-3.72%)
Jul 25, 2012 2.010 2.180 1.950 2.150 12,662 +0.14(+6.96%)
Jul 24, 2012 2.030 2.030 2.000 2.010 3,622 +0.01(+0.50%)
Jul 23, 2012 1.950 2.040 1.950 2.000 3,041 +0.01(+0.50%)
Jul 20, 2012 1.990 1.990 1.990 1.990 960 -0.05(-2.41%)
Jul 19, 2012 2.040 2.040 1.978 2.039 4,810 -0.01(-0.44%)
Jul 18, 2012 1.960 2.048 1.960 2.048 2,430 +0.01(+0.40%)
Jul 17, 2012 1.970 2.100 1.970 2.040 13,480 +0.01(+0.33%)
Jul 16, 2012 2.033 2.033 2.033 2.033 150 +0.02(+1.15%)
Jul 13, 2012 2.050 2.190 2.010 2.010 6,406 -0.07(-3.37%)
Jul 12, 2012 2.010 2.100 2.010 2.080 1,300 -0.12(-5.45%)
Jul 11, 2012 2.120 2.200 2.050 2.200 3,930 +0.06(+2.81%)
Jul 10, 2012 2.150 2.150 2.140 2.140 600 -0.01(-0.47%)
Jul 09, 2012 2.230 2.280 2.080 2.150 4,150 +0.08(+3.86%)
Jul 06, 2012 2.000 2.250 2.000 2.070 14,567 +0.01(+0.49%)
Jul 05, 2012 2.000 2.060 2.000 2.060 1,360 +0.05(+2.49%)
Jul 03, 2012 1.980 2.290 1.980 2.010 9,542 -0.06(-2.90%)
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.