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, 2018 4.310 4.310 4.050 4.150 9,600 -0.21(-4.82%)
Nov 29, 2018 4.390 4.410 4.251 4.360 7,510 +0.00(+0.00%)
Nov 28, 2018 4.340 4.380 4.185 4.360 9,904 -0.03(-0.68%)
Nov 27, 2018 4.140 4.390 4.015 4.390 8,484 +0.20(+4.77%)
Nov 26, 2018 4.000 4.280 3.847 4.190 10,684 +0.21(+5.28%)
Nov 23, 2018 3.890 3.980 3.750 3.980 4,400 +0.14(+3.71%)
Nov 21, 2018 3.838 3.838 3.838 0 +0.12(+3.16%)
Nov 20, 2018 3.700 3.930 3.560 3.720 36,712 -0.08(-2.11%)
Nov 19, 2018 3.970 3.970 3.750 3.800 36,331 -0.15(-3.80%)
Nov 16, 2018 4.010 4.020 3.680 3.950 39,400 -0.14(-3.42%)
Nov 15, 2018 4.070 4.090 3.900 4.090 13,589 -0.01(-0.24%)
Nov 14, 2018 4.020 4.100 3.970 4.100 19,170 +0.05(+1.36%)
Nov 13, 2018 3.990 4.070 3.990 4.045 9,726 +0.04(+1.12%)
Nov 12, 2018 4.260 4.260 3.870 4.000 16,202 -0.30(-6.98%)
Nov 09, 2018 4.300 4.340 4.250 4.300 9,600 +0.00(+0.00%)
Nov 08, 2018 4.260 4.300 4.160 4.300 16,850 +0.05(+1.18%)
Nov 07, 2018 4.300 4.300 4.100 4.250 24,143 -0.08(-1.85%)
Nov 06, 2018 4.290 4.429 4.130 4.330 22,840 +0.08(+1.88%)
Nov 05, 2018 4.390 4.550 4.250 4.250 42,584 -0.10(-2.30%)
Nov 02, 2018 4.550 4.600 4.350 4.350 19,700 -0.16(-3.55%)
Nov 01, 2018 4.490 4.520 4.460 4.510 13,109 +0.01(+0.22%)
Oct 31, 2018 4.580 4.650 4.350 4.500 69,230 -0.06(-1.32%)
Oct 30, 2018 4.740 4.750 4.560 4.560 10,104 -0.20(-4.20%)
Oct 29, 2018 4.730 4.760 4.510 4.760 12,026 +0.12(+2.59%)
Oct 26, 2018 4.530 4.670 4.500 4.640 13,900 +0.10(+2.20%)
Oct 25, 2018 4.530 4.770 4.500 4.540 17,259 +0.02(+0.41%)
Oct 24, 2018 4.581 4.650 4.450 4.521 13,993 -0.12(-2.56%)
Oct 23, 2018 4.820 4.820 4.522 4.640 29,374 -0.17(-3.53%)
Oct 22, 2018 4.810 4.910 4.777 4.810 39,506 +0.02(+0.42%)
Oct 19, 2018 4.810 4.840 4.710 4.790 11,300 +0.02(+0.42%)
Oct 18, 2018 4.820 4.990 4.754 4.770 20,003 -0.05(-1.04%)
Oct 17, 2018 4.780 4.950 4.750 4.820 27,049 +0.06(+1.26%)
Oct 16, 2018 4.790 4.900 4.692 4.760 18,935 -0.03(-0.63%)
Oct 15, 2018 4.610 4.800 4.600 4.790 43,524 +0.21(+4.59%)
Oct 12, 2018 4.500 4.640 4.500 4.580 7,500 +0.08(+1.78%)
Oct 11, 2018 4.460 4.638 4.438 4.500 22,982 +0.00(+0.00%)
Oct 10, 2018 4.710 4.710 4.500 4.500 27,874 -0.01(-0.22%)
Oct 09, 2018 4.560 4.665 4.341 4.510 30,778 -0.01(-0.22%)
Oct 08, 2018 4.480 4.660 4.370 4.520 21,008 -0.03(-0.66%)
Oct 05, 2018 4.590 4.720 4.500 4.550 24,100 +0.00(+0.00%)
Oct 04, 2018 4.550 4.720 4.530 4.550 26,782 +0.00(+0.00%)
Oct 03, 2018 4.580 4.610 4.520 4.550 15,204 -0.02(-0.44%)
Oct 02, 2018 4.500 4.670 4.480 4.570 29,616 +0.07(+1.56%)
Oct 01, 2018 4.660 4.700 4.470 4.500 53,575 -0.15(-3.23%)
Sep 28, 2018 4.750 4.950 4.550 4.650 21,000 -0.05(-1.06%)
Sep 27, 2018 4.450 4.750 4.450 4.700 28,701 +0.35(+8.05%)
Sep 26, 2018 4.850 4.880 4.350 4.350 46,824 -0.53(-10.77%)
Sep 25, 2018 4.900 4.900 4.800 4.875 15,337 -0.08(-1.52%)
Sep 24, 2018 5.100 5.100 4.800 4.950 40,538 -0.10(-1.98%)
Sep 21, 2018 4.850 5.050 4.800 5.050 40,500 +0.10(+2.02%)
Sep 20, 2018 4.900 5.100 4.900 4.950 23,676 +0.00(+0.00%)
Sep 19, 2018 5.050 5.050 4.800 4.950 41,107 +0.05(+1.02%)
Sep 18, 2018 4.750 4.950 4.750 4.900 22,615 +0.05(+1.03%)
Sep 17, 2018 4.750 4.900 4.723 4.850 31,620 +0.10(+2.11%)
Sep 14, 2018 4.700 4.850 4.700 4.750 9,200 +0.00(+0.00%)
Sep 13, 2018 4.800 4.850 4.650 4.750 28,945 -0.10(-2.06%)
Sep 12, 2018 5.050 5.100 4.750 4.850 25,295 -0.15(-3.00%)
Sep 11, 2018 5.200 5.200 5.000 5.000 13,757 -0.15(-2.91%)
Sep 10, 2018 5.100 5.200 5.100 5.150 57,473 +0.20(+4.04%)
Sep 07, 2018 4.880 5.050 4.800 4.950 26,200 +0.05(+1.02%)
Sep 06, 2018 4.750 4.900 4.750 4.900 16,677 +0.18(+3.70%)
Sep 05, 2018 4.850 4.850 4.687 4.725 19,080 -0.15(-3.08%)
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.