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 (%)
May 29, 2020 1.170 1.180 1.100 1.160 42,600 -0.07(-5.69%)
May 28, 2020 1.180 1.230 1.130 1.230 70,841 -0.01(-0.81%)
May 27, 2020 1.150 1.240 1.080 1.240 109,624 +0.11(+9.73%)
May 26, 2020 1.150 1.210 1.100 1.130 47,059 +0.00(+0.00%)
May 22, 2020 1.140 1.170 1.070 1.130 59,100 -0.04(-3.42%)
May 21, 2020 1.080 1.250 1.000 1.170 144,166 +0.09(+8.33%)
May 20, 2020 1.180 1.180 1.000 1.080 194,094 -0.13(-10.74%)
May 19, 2020 1.260 1.300 1.180 1.210 121,895 -0.04(-3.49%)
May 18, 2020 1.200 1.360 1.150 1.254 186,346 +0.09(+8.11%)
May 15, 2020 0.9200 1.190 0.9200 1.160 204,000 +0.27(+29.87%)
May 14, 2020 0.9500 0.9500 0.8300 0.8930 37,979 +0.06(+7.59%)
May 13, 2020 0.9800 1.060 0.7800 0.8300 99,444 -0.07(-7.78%)
May 12, 2020 1.010 1.200 0.9000 0.9000 211,461 -0.07(-7.22%)
May 11, 2020 0.8700 1.020 0.8500 0.9700 131,682 +0.13(+15.48%)
May 08, 2020 0.8600 0.9000 0.7620 0.8400 66,400 +0.01(+1.19%)
May 07, 2020 0.8202 0.8500 0.7500 0.8301 43,498 +0.01(+1.23%)
May 06, 2020 0.8400 0.8400 0.7500 0.8200 39,359 +0.01(+1.23%)
May 05, 2020 0.8300 0.8500 0.8000 0.8100 73,249 +0.00(+0.56%)
May 04, 2020 0.8400 0.8401 0.7576 0.8055 27,290 -0.06(-6.45%)
May 01, 2020 0.8900 0.8900 0.8200 0.8610 85,800 +0.04(+5.00%)
Apr 30, 2020 0.9000 0.9100 0.8000 0.8200 66,097 -0.04(-4.76%)
Apr 29, 2020 0.7500 0.9100 0.7350 0.8610 301,847 +0.12(+16.35%)
Apr 28, 2020 0.7665 0.7665 0.7020 0.7400 32,557 +0.01(+1.37%)
Apr 27, 2020 0.7400 0.7800 0.7200 0.7300 42,058 +0.03(+3.86%)
Apr 24, 2020 0.7443 0.7900 0.7009 0.7029 67,000 -0.04(-5.33%)
Apr 23, 2020 0.7300 0.7780 0.7200 0.7425 39,207 +0.01(+1.73%)
Apr 22, 2020 0.8000 0.8000 0.7103 0.7299 64,052 -0.07(-8.68%)
Apr 21, 2020 0.8200 0.8200 0.7800 0.7993 23,021 -0.03(-3.58%)
Apr 20, 2020 0.7111 0.8600 0.7100 0.8290 108,256 -0.04(-4.48%)
Apr 17, 2020 0.7010 1.000 0.7010 0.8679 188,500 +0.16(+22.24%)
Apr 16, 2020 0.8000 0.8300 0.7000 0.7100 78,112 -0.06(-7.72%)
Apr 15, 2020 0.6900 0.8400 0.6377 0.7694 281,048 +0.13(+19.66%)
Apr 14, 2020 0.5800 0.7300 0.5800 0.6430 102,052 +0.07(+12.81%)
Apr 13, 2020 0.5500 0.5900 0.5000 0.5700 100,477 +0.07(+14.00%)
Apr 09, 2020 0.5000 0.5500 0.4750 0.5000 297,200 +0.05(+11.11%)
Apr 08, 2020 0.5000 0.5000 0.4500 0.4500 122,652 -0.04(-8.14%)
Apr 07, 2020 0.5000 0.5000 0.4800 0.4899 45,947 -0.01(-2.20%)
Apr 06, 2020 0.5300 0.5333 0.4867 0.5009 40,442 +0.03(+6.57%)
Apr 03, 2020 0.5030 0.5679 0.4500 0.4700 48,900 -0.04(-8.38%)
Apr 02, 2020 0.5565 0.6000 0.5051 0.5130 47,184 -0.02(-3.21%)
Apr 01, 2020 0.6200 0.6200 0.5100 0.5300 30,496 -0.05(-8.62%)
Mar 31, 2020 0.6000 0.6500 0.5800 0.5800 55,897 -0.03(-5.38%)
Mar 30, 2020 0.6088 0.6343 0.5701 0.6130 38,549 +0.03(+5.71%)
Mar 27, 2020 0.7000 0.7447 0.5600 0.5799 136,300 -0.15(-20.56%)
Mar 26, 2020 0.6000 0.8200 0.5800 0.7300 152,106 +0.15(+25.86%)
Mar 25, 2020 0.6000 0.6500 0.5522 0.5800 76,765 -0.02(-3.33%)
Mar 24, 2020 0.7100 0.7100 0.6000 0.6000 86,148 -0.10(-14.29%)
Mar 23, 2020 0.6905 0.7500 0.5525 0.7000 152,740 -0.03(-4.11%)
Mar 20, 2020 0.8000 0.8900 0.6200 0.7300 162,700 -0.17(-18.71%)
Mar 19, 2020 0.9072 1.150 0.8026 0.8980 295,074 -0.01(-1.32%)
Mar 18, 2020 0.7600 1.290 0.7300 0.9100 812,447 +0.11(+13.75%)
Mar 17, 2020 0.8988 0.9954 0.7600 0.8000 331,116 -0.06(-6.54%)
Mar 16, 2020 1.105 1.105 0.8000 0.8560 68,557 -0.18(-17.69%)
Mar 13, 2020 0.9133 1.430 0.8217 1.040 28,800 +0.09(+9.70%)
Mar 12, 2020 0.9079 1.000 0.8000 0.9480 14,049 -0.06(-6.14%)
Mar 11, 2020 1.150 1.150 1.010 1.010 35,382 -0.15(-12.59%)
Mar 10, 2020 1.150 1.200 1.100 1.155 14,525 +0.09(+7.99%)
Mar 09, 2020 1.010 1.230 1.000 1.070 42,448 -0.19(-15.08%)
Mar 06, 2020 1.430 1.430 1.260 1.260 61,700 -0.19(-12.84%)
Mar 05, 2020 1.400 1.450 1.330 1.446 23,744 +0.05(+3.26%)
Mar 04, 2020 1.370 1.400 1.326 1.400 14,465 +0.00(+0.00%)
Mar 03, 2020 1.360 1.400 1.350 1.400 8,098 +0.04(+2.94%)
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.