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

Good Times Rest (NQ: GTIM )

2.670 -0.080 (-2.91%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 2, 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 (%)
Mar 28, 2013 2.860 2.930 2.840 2.850 4,500 -0.05(-1.72%)
Mar 27, 2013 2.804 2.920 2.800 2.900 12,500 +0.06(+2.11%)
Mar 26, 2013 2.800 2.850 2.780 2.840 7,604 +0.03(+1.07%)
Mar 25, 2013 2.850 2.859 2.810 2.810 4,565 -0.05(-1.75%)
Mar 22, 2013 2.859 2.860 2.850 2.860 2,247 +0.04(+1.42%)
Mar 21, 2013 2.900 2.900 2.820 2.820 2,915 -0.06(-2.08%)
Mar 20, 2013 2.890 2.890 2.880 2.880 1,745 -0.05(-1.62%)
Mar 19, 2013 2.900 2.927 2.780 2.927 17,042 +0.13(+4.55%)
Mar 18, 2013 2.860 3.000 2.800 2.800 10,038 -0.10(-3.45%)
Mar 15, 2013 2.900 2.990 2.900 2.900 5,720 +0.04(+1.40%)
Mar 14, 2013 2.950 2.950 2.860 2.860 10,690 -0.08(-2.72%)
Mar 13, 2013 2.860 3.000 2.850 2.940 15,403 +0.08(+2.79%)
Mar 12, 2013 2.926 2.940 2.860 2.860 7,505 +0.00(+0.00%)
Mar 11, 2013 2.900 2.950 2.850 2.860 8,746 +0.00(+0.04%)
Mar 08, 2013 2.970 2.980 2.800 2.859 22,470 -0.10(-3.42%)
Mar 07, 2013 3.040 3.090 2.800 2.960 26,583 -0.03(-1.00%)
Mar 06, 2013 2.880 3.480 2.880 2.990 253,356 +0.10(+3.46%)
Mar 05, 2013 2.850 2.970 2.850 2.890 9,234 +0.07(+2.48%)
Mar 04, 2013 2.810 2.910 2.772 2.820 13,309 +0.03(+0.97%)
Mar 01, 2013 2.800 2.800 2.793 2.793 1,488 -0.06(-2.00%)
Feb 28, 2013 2.830 2.850 2.790 2.850 3,492 +0.02(+0.71%)
Feb 27, 2013 2.880 2.918 2.780 2.830 4,365 -0.01(-0.27%)
Feb 26, 2013 2.850 2.860 2.770 2.838 2,672 -0.10(-3.48%)
Feb 22, 2013 2.900 2.940 2.852 2.940 3,093 +0.06(+2.08%)
Feb 21, 2013 2.850 2.880 2.850 2.880 700 +0.08(+2.86%)
Feb 20, 2013 2.828 2.960 2.800 2.800 6,372 -0.16(-5.28%)
Feb 19, 2013 2.920 2.956 2.800 2.956 7,981 -0.01(-0.47%)
Feb 15, 2013 2.920 3.060 2.800 2.970 16,625 +0.14(+4.95%)
Feb 14, 2013 2.930 2.930 2.750 2.830 1,765 -0.06(-2.08%)
Feb 13, 2013 2.920 2.920 2.890 2.890 5,002 +0.03(+1.05%)
Feb 12, 2013 2.850 2.860 2.791 2.860 2,565 +0.01(+0.35%)
Feb 11, 2013 2.850 2.850 2.840 2.850 4,284 -0.05(-1.72%)
Feb 08, 2013 2.880 2.900 2.846 2.900 8,618 +0.01(+0.35%)
Feb 07, 2013 2.900 2.900 2.840 2.890 8,667 +0.09(+3.21%)
Feb 06, 2013 2.740 2.830 2.700 2.800 9,536 +0.02(+0.72%)
Feb 04, 2013 2.950 3.290 2.780 2.780 121,709 -0.05(-1.77%)
Feb 01, 2013 2.830 2.910 2.830 2.830 6,777 +0.06(+2.17%)
Jan 31, 2013 2.870 2.870 2.760 2.770 2,700 -0.10(-3.48%)
Jan 30, 2013 2.840 2.870 2.822 2.870 800 -0.01(-0.35%)
Jan 29, 2013 2.880 2.910 2.812 2.880 2,399 +0.03(+1.05%)
Jan 28, 2013 2.750 2.870 2.620 2.850 22,460 +0.06(+2.15%)
Jan 25, 2013 2.900 2.900 2.790 2.790 6,170 -0.08(-2.78%)
Jan 24, 2013 2.900 2.900 2.830 2.870 8,810 -0.03(-1.04%)
Jan 23, 2013 2.940 2.980 2.830 2.900 10,399 -0.04(-1.36%)
Jan 22, 2013 2.780 2.950 2.780 2.940 5,507 +0.15(+5.38%)
Jan 18, 2013 2.850 2.960 2.780 2.790 28,210 -0.07(-2.45%)
Jan 17, 2013 3.000 3.000 2.800 2.860 31,867 +0.05(+1.78%)
Jan 16, 2013 2.880 3.060 2.790 2.810 30,303 -0.11(-3.77%)
Jan 15, 2013 2.999 3.020 2.840 2.920 29,584 -0.15(-4.89%)
Jan 14, 2013 2.880 3.190 2.830 3.070 27,135 +0.14(+4.78%)
Jan 11, 2013 2.810 2.959 2.810 2.930 6,934 +0.00(+0.00%)
Jan 10, 2013 2.890 2.960 2.817 2.930 31,046 +0.06(+2.09%)
Jan 09, 2013 2.840 2.980 2.750 2.870 29,951 +0.07(+2.50%)
Jan 08, 2013 3.040 3.200 2.770 2.800 67,530 +0.06(+2.19%)
Jan 07, 2013 2.980 3.000 2.690 2.740 52,736 -0.08(-2.84%)
Jan 04, 2013 2.430 3.350 2.420 2.820 457,752 +0.40(+16.53%)
Jan 03, 2013 2.450 2.450 2.290 2.420 10,024 +0.05(+2.11%)
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.