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

Good Times Rest (NQ: GTIM )

2.480 -0.040 (-1.59%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 18, 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 29, 2012 2.020 2.160 1.920 1.950 17,485 -0.13(-6.25%)
Jun 28, 2012 2.050 2.340 2.000 2.080 19,032 -0.02(-0.95%)
Jun 27, 2012 2.130 2.170 2.100 2.100 5,153 -0.05(-2.40%)
Jun 26, 2012 2.270 2.350 2.050 2.152 28,699 -0.13(-5.88%)
Jun 25, 2012 2.460 2.460 2.260 2.286 2,790 -0.08(-3.54%)
Jun 22, 2012 2.330 2.370 2.250 2.370 2,668 +0.03(+1.29%)
Jun 21, 2012 2.480 2.480 2.260 2.340 12,125 -0.15(-6.03%)
Jun 20, 2012 2.470 2.500 2.300 2.490 9,770 +0.08(+3.32%)
Jun 19, 2012 2.420 2.500 2.010 2.410 22,880 -0.05(-2.03%)
Jun 18, 2012 2.740 2.740 2.080 2.460 57,121 -0.28(-10.22%)
Jun 15, 2012 2.030 2.740 1.880 2.740 99,373 +0.71(+34.98%)
Jun 14, 2012 2.030 2.040 1.870 2.030 20,335 +0.16(+8.56%)
Jun 13, 2012 2.110 2.152 1.870 1.870 8,277 -0.24(-11.37%)
Jun 12, 2012 2.150 2.260 2.110 2.110 4,040 -0.09(-4.09%)
Jun 11, 2012 2.180 2.220 2.180 2.200 2,053 -0.10(-4.35%)
Jun 08, 2012 2.140 2.310 2.140 2.300 4,080 +0.18(+8.44%)
Jun 07, 2012 2.100 2.580 2.100 2.121 47,670 +0.02(+1.00%)
Jun 06, 2012 2.050 2.240 2.050 2.100 26,122 +0.10(+5.00%)
Jun 05, 2012 2.120 2.280 1.960 2.000 7,490 -0.20(-9.09%)
Jun 04, 2012 2.140 2.200 2.059 2.200 9,335 -0.05(-2.22%)
Jun 01, 2012 2.270 2.270 2.140 2.250 8,688 -0.03(-1.32%)
May 31, 2012 2.210 2.380 2.210 2.280 10,847 +0.08(+3.64%)
May 30, 2012 2.350 2.350 2.185 2.200 5,052 -0.14(-5.98%)
May 29, 2012 2.290 2.458 2.170 2.340 24,142 +0.01(+0.43%)
May 25, 2012 2.480 2.480 2.250 2.330 25,814 +0.02(+0.87%)
May 24, 2012 2.200 2.680 2.170 2.310 116,673 +0.08(+3.59%)
May 23, 2012 1.900 2.570 1.900 2.230 195,420 +0.41(+22.53%)
May 22, 2012 2.030 2.090 1.776 1.820 26,224 -0.23(-11.22%)
May 21, 2012 2.050 2.210 2.050 2.050 10,706 -0.01(-0.49%)
May 18, 2012 1.990 2.220 1.990 2.060 20,892 +0.05(+2.49%)
May 17, 2012 2.100 2.100 2.010 2.010 21,604 -0.14(-6.51%)
May 16, 2012 2.110 2.200 2.020 2.150 22,093 +0.14(+6.97%)
May 15, 2012 2.250 2.250 2.010 2.010 26,473 -0.31(-13.36%)
May 14, 2012 2.050 2.370 2.050 2.320 58,049 +0.04(+1.75%)
May 11, 2012 2.310 2.390 2.171 2.280 69,028 -0.07(-2.98%)
May 10, 2012 2.590 2.770 2.250 2.350 107,574 -0.21(-8.20%)
May 09, 2012 2.900 2.900 2.400 2.560 93,355 -0.01(-0.39%)
May 08, 2012 2.680 2.710 2.500 2.570 66,588 -0.11(-4.11%)
May 07, 2012 2.900 2.900 2.660 2.680 95,569 -0.27(-9.15%)
May 04, 2012 3.230 3.400 2.940 2.950 57,459 -0.20(-6.35%)
May 03, 2012 3.150 3.340 3.140 3.150 49,207 +0.01(+0.32%)
May 02, 2012 3.630 3.630 3.140 3.140 127,522 -0.48(-13.26%)
May 01, 2012 4.100 4.100 3.400 3.620 76,583 -0.34(-8.59%)
Apr 30, 2012 4.000 4.120 3.781 3.960 65,363 +0.18(+4.76%)
Apr 27, 2012 3.760 4.500 3.690 3.780 173,071 -0.35(-8.47%)
Apr 26, 2012 4.580 4.930 3.850 4.130 346,080 -0.87(-17.40%)
Apr 25, 2012 4.550 5.640 4.500 5.000 847,262 +0.45(+9.89%)
Apr 24, 2012 3.100 5.980 3.100 4.550 1,707,584 +1.74(+61.92%)
Apr 23, 2012 2.270 3.000 2.200 2.810 305,500 +0.58(+26.01%)
Apr 20, 2012 2.250 2.740 2.121 2.230 286,595 +0.17(+8.25%)
Apr 19, 2012 1.650 2.450 1.630 2.060 481,837 +0.47(+29.56%)
Apr 18, 2012 1.670 1.730 1.540 1.590 27,558 -0.07(-4.22%)
Apr 17, 2012 1.580 1.960 1.550 1.660 128,160 -0.01(-0.60%)
Apr 16, 2012 1.860 2.000 1.420 1.670 217,510 -0.40(-19.32%)
Apr 13, 2012 1.190 3.340 1.190 2.070 2,134,710 +0.97(+88.18%)
Apr 12, 2012 1.290 1.320 1.100 1.100 17,100 -0.05(-4.35%)
Apr 11, 2012 1.200 1.450 1.130 1.150 56,412 -0.12(-9.45%)
Apr 10, 2012 1.600 1.600 1.160 1.270 28,858 -0.08(-5.93%)
Apr 09, 2012 1.210 1.590 1.110 1.350 75,243 +0.24(+21.62%)
Apr 05, 2012 0.9900 1.460 0.9900 1.110 96,383 +0.21(+23.33%)
Apr 04, 2012 0.9000 0.9000 0.9000 0.9000 200 -0.05(-5.28%)
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.