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

Good Times Rest (NQ: GTIM )

2.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2017 3.545 3.600 3.450 3.550 30,291 +0.06(+1.80%)
Jun 29, 2017 3.450 3.600 3.450 3.487 75,299 +0.04(+1.08%)
Jun 28, 2017 3.350 3.550 3.350 3.450 49,892 +0.00(+0.00%)
Jun 27, 2017 3.300 3.450 3.250 3.450 31,376 +0.15(+4.55%)
Jun 26, 2017 3.300 3.325 3.201 3.300 23,508 +0.05(+1.54%)
Jun 23, 2017 3.300 3.300 3.150 3.250 5,394 +0.05(+1.56%)
Jun 22, 2017 3.250 3.350 3.150 3.200 33,994 +0.00(+0.00%)
Jun 21, 2017 3.190 3.250 3.150 3.200 17,518 +0.00(+0.00%)
Jun 20, 2017 3.294 3.294 3.150 3.200 9,673 -0.10(-3.03%)
Jun 19, 2017 3.350 3.350 3.200 3.300 27,325 -0.10(-2.94%)
Jun 16, 2017 3.250 3.600 3.200 3.400 17,384 +0.15(+4.62%)
Jun 15, 2017 3.250 3.300 3.200 3.250 9,771 -0.02(-0.76%)
Jun 14, 2017 3.250 3.300 3.250 3.275 11,128 +0.00(+0.00%)
Jun 13, 2017 3.300 3.300 3.250 3.275 18,083 -0.08(-2.24%)
Jun 12, 2017 3.300 3.400 3.300 3.350 14,494 +0.02(+0.75%)
Jun 09, 2017 3.350 3.400 3.200 3.325 8,938 -0.07(-2.21%)
Jun 08, 2017 3.300 3.400 3.300 3.400 3,755 +0.00(+0.00%)
Jun 07, 2017 3.450 3.450 3.350 3.400 9,215 -0.05(-1.45%)
Jun 06, 2017 3.300 3.500 3.300 3.450 32,361 +0.10(+2.99%)
Jun 05, 2017 3.450 3.450 3.350 3.350 10,161 -0.12(-3.60%)
Jun 02, 2017 3.400 3.500 3.350 3.475 15,347 +0.12(+3.73%)
Jun 01, 2017 3.500 3.500 3.350 3.350 4,714 -0.15(-4.29%)
May 31, 2017 3.400 3.500 3.400 3.500 8,412 +0.10(+2.94%)
May 30, 2017 3.401 3.500 3.400 3.400 2,693 -0.05(-1.45%)
May 26, 2017 3.484 3.484 3.350 3.450 2,469 +0.05(+1.47%)
May 25, 2017 3.500 3.500 3.400 3.400 7,695 -0.01(-0.21%)
May 24, 2017 3.410 3.500 3.400 3.407 13,996 +0.11(+3.24%)
May 23, 2017 3.400 3.400 3.300 3.300 2,077 -0.10(-2.94%)
May 22, 2017 3.350 3.450 3.350 3.400 2,820 -0.05(-1.45%)
May 19, 2017 3.300 3.450 3.300 3.450 15,880 +0.15(+4.55%)
May 18, 2017 3.450 3.450 3.300 3.300 7,969 -0.10(-2.94%)
May 17, 2017 3.600 3.600 3.400 3.400 24,932 -0.25(-6.85%)
May 16, 2017 3.700 3.700 3.605 3.650 5,516 -0.05(-1.35%)
May 15, 2017 3.750 3.781 3.605 3.700 20,176 +0.05(+1.37%)
May 12, 2017 3.498 3.750 3.450 3.650 57,165 +0.15(+4.29%)
May 11, 2017 3.200 3.500 3.150 3.500 25,872 +0.20(+6.06%)
May 10, 2017 3.250 3.300 3.250 3.300 7,741 +0.07(+2.33%)
May 09, 2017 3.300 3.300 3.000 3.225 37,719 -0.17(-5.15%)
May 08, 2017 3.450 3.450 3.350 3.400 12,371 -0.05(-1.45%)
May 05, 2017 3.450 3.450 3.255 3.450 12,930 +0.00(+0.00%)
May 04, 2017 3.450 3.450 3.353 3.450 5,941 +0.00(+0.00%)
May 03, 2017 3.450 3.450 3.400 3.450 3,841 +0.00(+0.00%)
May 02, 2017 3.450 3.450 3.411 3.450 3,569 +0.00(+0.00%)
May 01, 2017 3.450 3.450 3.350 3.450 7,604 +0.05(+1.47%)
Apr 28, 2017 3.350 3.400 3.300 3.400 25,095 +0.10(+3.03%)
Apr 27, 2017 3.400 3.400 3.300 3.300 5,727 -0.10(-2.94%)
Apr 26, 2017 3.350 3.400 3.306 3.400 35,452 +0.13(+4.09%)
Apr 25, 2017 3.154 3.300 3.154 3.266 9,744 +0.02(+0.50%)
Apr 24, 2017 3.294 3.300 3.150 3.250 67,518 +0.10(+3.17%)
Apr 21, 2017 3.350 3.400 3.150 3.150 22,312 -0.15(-4.55%)
Apr 20, 2017 3.288 3.400 3.250 3.300 12,713 -0.05(-1.49%)
Apr 19, 2017 3.350 3.350 3.300 3.350 1,766 +0.05(+1.52%)
Apr 18, 2017 3.400 3.400 3.300 3.300 10,023 -0.10(-2.94%)
Apr 17, 2017 3.350 3.400 3.256 3.400 15,821 +0.05(+1.49%)
Apr 13, 2017 3.294 3.350 3.294 3.350 9,321 +0.05(+1.52%)
Apr 12, 2017 3.200 3.400 3.200 3.300 4,727 +0.15(+4.76%)
Apr 11, 2017 3.300 3.300 3.150 3.150 20,990 -0.15(-4.55%)
Apr 10, 2017 3.300 3.300 3.201 3.300 3,147 +0.00(+0.00%)
Apr 07, 2017 3.250 3.300 3.250 3.300 18,884 -0.05(-1.49%)
Apr 06, 2017 3.300 3.350 3.300 3.350 3,564 +0.10(+3.08%)
Apr 05, 2017 3.300 3.400 3.250 3.250 42,875 +0.00(+0.00%)
Apr 04, 2017 3.200 3.400 3.150 3.250 41,539 +0.05(+1.56%)
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.