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

Good Times Rest (NQ: GTIM )

2.790 +0.050 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 5.380 5.380 5.060 5.120 28,406 -0.18(-3.40%)
Sep 29, 2021 5.170 5.380 5.040 5.300 42,418 +0.15(+2.91%)
Sep 28, 2021 5.280 5.320 5.087 5.150 46,961 -0.16(-3.01%)
Sep 27, 2021 5.290 5.465 5.270 5.310 46,384 -0.04(-0.75%)
Sep 24, 2021 5.250 5.500 5.233 5.350 98,052 +0.10(+1.90%)
Sep 23, 2021 5.020 5.250 4.952 5.250 45,954 +0.24(+4.79%)
Sep 22, 2021 5.000 5.090 4.920 5.010 14,664 +0.05(+1.01%)
Sep 21, 2021 4.990 5.000 4.910 4.960 11,150 -0.03(-0.60%)
Sep 20, 2021 4.960 5.060 4.760 4.990 88,491 -0.08(-1.58%)
Sep 17, 2021 5.050 5.130 4.940 5.070 39,588 +0.02(+0.40%)
Sep 16, 2021 5.080 5.080 4.890 5.050 24,936 -0.02(-0.39%)
Sep 15, 2021 4.930 5.160 4.930 5.070 47,561 +0.15(+3.05%)
Sep 14, 2021 4.970 5.159 4.910 4.920 64,640 -0.02(-0.40%)
Sep 13, 2021 5.150 5.150 4.930 4.940 59,256 -0.24(-4.63%)
Sep 10, 2021 5.140 5.250 5.060 5.180 61,904 +0.04(+0.78%)
Sep 09, 2021 5.170 5.280 5.102 5.140 63,433 -0.01(-0.19%)
Sep 08, 2021 5.230 5.280 5.050 5.150 128,094 -0.10(-1.90%)
Sep 07, 2021 5.270 5.280 5.170 5.250 84,773 -0.07(-1.32%)
Sep 03, 2021 5.310 5.600 5.220 5.320 116,203 -0.05(-0.93%)
Sep 02, 2021 5.150 5.420 5.106 5.370 81,229 +0.03(+0.56%)
Sep 01, 2021 5.380 5.520 5.250 5.340 92,154 -0.03(-0.56%)
Aug 31, 2021 5.220 5.470 5.140 5.370 196,330 +0.12(+2.29%)
Aug 30, 2021 5.060 5.290 4.890 5.250 236,543 +0.25(+5.00%)
Aug 27, 2021 4.760 5.030 4.690 5.000 211,636 +0.26(+5.49%)
Aug 26, 2021 4.600 4.750 4.580 4.740 194,565 +0.15(+3.27%)
Aug 25, 2021 4.520 4.650 4.500 4.590 110,505 +0.07(+1.55%)
Aug 24, 2021 4.570 4.600 4.500 4.520 120,398 +0.00(+0.00%)
Aug 23, 2021 4.540 4.560 4.390 4.520 116,186 +0.04(+0.89%)
Aug 20, 2021 4.500 4.598 4.434 4.480 87,877 -0.07(-1.54%)
Aug 19, 2021 4.380 4.580 4.380 4.550 100,133 +0.11(+2.48%)
Aug 18, 2021 4.370 4.500 4.320 4.440 132,438 +0.05(+1.14%)
Aug 17, 2021 4.300 4.430 4.130 4.390 284,366 +0.02(+0.46%)
Aug 16, 2021 4.400 4.480 4.260 4.370 364,378 -0.02(-0.46%)
Aug 13, 2021 4.420 4.490 4.320 4.390 113,222 -0.08(-1.79%)
Aug 12, 2021 4.520 4.670 4.205 4.470 673,712 -0.41(-8.40%)
Aug 11, 2021 5.520 5.790 4.680 4.880 8,938,198 +0.38(+8.44%)
Aug 10, 2021 4.100 4.560 3.990 4.500 622,211 +0.40(+9.76%)
Aug 09, 2021 4.010 4.440 3.900 4.100 126,591 +0.05(+1.23%)
Aug 06, 2021 4.050 4.077 3.937 4.050 6,931 +0.00(+0.00%)
Aug 05, 2021 4.020 4.090 3.911 4.050 39,769 +0.01(+0.25%)
Aug 04, 2021 4.160 4.230 3.930 4.040 59,087 -0.16(-3.81%)
Aug 03, 2021 4.320 4.320 4.159 4.200 15,532 -0.04(-0.94%)
Aug 02, 2021 4.220 4.470 4.200 4.240 39,498 +0.08(+1.92%)
Jul 30, 2021 4.360 4.444 4.121 4.160 44,052 -0.26(-5.88%)
Jul 29, 2021 4.670 4.690 4.360 4.420 31,016 -0.20(-4.33%)
Jul 28, 2021 4.600 4.670 4.550 4.620 32,105 +0.01(+0.22%)
Jul 27, 2021 4.550 4.710 4.550 4.610 56,427 +0.07(+1.54%)
Jul 26, 2021 4.250 4.820 4.249 4.540 139,010 +0.29(+6.82%)
Jul 23, 2021 4.040 4.250 4.040 4.250 129,292 +0.25(+6.25%)
Jul 22, 2021 4.000 4.010 3.950 4.000 26,416 +0.11(+2.83%)
Jul 21, 2021 3.990 4.050 3.840 3.890 22,271 -0.14(-3.47%)
Jul 20, 2021 3.830 4.050 3.750 4.030 25,669 +0.23(+6.05%)
Jul 19, 2021 3.910 3.980 3.700 3.800 72,463 -0.11(-2.81%)
Jul 16, 2021 3.920 4.010 3.910 3.910 18,208 -0.01(-0.26%)
Jul 15, 2021 3.910 4.030 3.900 3.920 15,846 +0.01(+0.26%)
Jul 14, 2021 4.000 4.040 3.900 3.910 13,436 -0.06(-1.51%)
Jul 13, 2021 3.990 4.060 3.920 3.970 42,366 -0.03(-0.75%)
Jul 12, 2021 3.950 4.040 3.950 4.000 17,704 +0.02(+0.50%)
Jul 09, 2021 4.150 4.150 3.980 3.980 17,849 -0.14(-3.40%)
Jul 08, 2021 3.950 4.150 3.950 4.120 82,285 +0.17(+4.30%)
Jul 07, 2021 4.030 4.030 3.950 3.950 17,606 -0.11(-2.71%)
Jul 06, 2021 4.000 4.090 3.970 4.060 21,686 +0.07(+1.75%)
Jul 02, 2021 4.000 4.000 3.900 3.990 17,561 +0.01(+0.25%)
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.