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 (%)
Jul 31, 2014 3.560 3.560 3.250 3.330 42,611 -0.18(-5.13%)
Jul 30, 2014 3.590 3.590 3.450 3.510 30,653 -0.07(-1.96%)
Jul 29, 2014 3.700 3.700 3.400 3.580 94,250 -0.06(-1.65%)
Jul 28, 2014 3.260 3.680 3.260 3.640 318,965 +0.35(+10.64%)
Jul 25, 2014 3.300 3.300 3.232 3.290 16,592 +0.03(+0.92%)
Jul 24, 2014 3.230 3.287 3.230 3.260 4,900 +0.03(+0.93%)
Jul 23, 2014 3.300 3.300 2.920 3.230 35,794 -0.07(-2.12%)
Jul 22, 2014 3.320 3.380 3.240 3.300 14,308 -0.08(-2.37%)
Jul 21, 2014 3.280 3.380 3.180 3.380 47,241 +0.09(+2.74%)
Jul 18, 2014 3.400 3.400 3.260 3.290 15,024 +0.03(+0.92%)
Jul 17, 2014 3.250 3.320 3.210 3.260 21,598 +0.04(+1.24%)
Jul 16, 2014 3.330 3.450 3.210 3.220 74,535 -0.18(-5.29%)
Jul 15, 2014 3.450 3.510 3.341 3.400 13,617 -0.08(-2.30%)
Jul 14, 2014 3.510 3.510 3.470 3.480 25,016 -0.03(-0.86%)
Jul 11, 2014 3.560 3.680 3.480 3.510 26,371 -0.07(-1.95%)
Jul 10, 2014 3.570 3.630 3.480 3.580 13,856 +0.00(+0.03%)
Jul 09, 2014 3.570 3.579 3.430 3.579 14,119 +0.01(+0.25%)
Jul 08, 2014 3.730 3.750 3.460 3.570 45,574 -0.08(-2.19%)
Jul 07, 2014 3.700 3.790 3.650 3.650 50,569 -0.02(-0.54%)
Jul 03, 2014 3.750 3.670 3.670 3.670 47,700 -0.09(-2.39%)
Jul 02, 2014 3.736 3.830 3.701 3.760 17,157 +0.04(+1.21%)
Jul 01, 2014 3.740 3.790 3.650 3.715 5,525 -0.04(-1.20%)
Jun 30, 2014 3.830 3.850 3.710 3.760 7,722 -0.06(-1.57%)
Jun 27, 2014 3.772 3.850 3.770 3.820 7,758 +0.02(+0.53%)
Jun 26, 2014 3.720 3.840 3.670 3.800 30,896 +0.07(+1.88%)
Jun 25, 2014 3.670 3.770 3.663 3.730 25,146 +0.03(+0.81%)
Jun 24, 2014 3.700 3.780 3.600 3.700 29,399 +0.06(+1.51%)
Jun 23, 2014 3.750 3.840 3.610 3.645 28,414 -0.10(-2.80%)
Jun 20, 2014 3.700 3.800 3.580 3.750 58,250 +0.05(+1.35%)
Jun 19, 2014 3.850 3.930 3.680 3.700 40,682 -0.18(-4.64%)
Jun 18, 2014 3.950 3.970 3.830 3.880 13,497 -0.06(-1.52%)
Jun 17, 2014 3.950 4.000 3.780 3.940 25,234 -0.08(-1.99%)
Jun 16, 2014 3.900 4.040 3.850 4.020 25,627 +0.04(+1.01%)
Jun 13, 2014 4.040 4.040 3.910 3.980 6,273 -0.02(-0.50%)
Jun 12, 2014 4.000 4.040 3.880 4.000 32,970 +0.00(+0.00%)
Jun 11, 2014 4.000 4.070 3.900 4.000 87,950 +0.01(+0.25%)
Jun 10, 2014 4.000 4.000 3.910 3.990 65,894 +0.22(+5.84%)
Jun 06, 2014 3.670 3.770 3.670 3.770 36,195 +0.10(+2.72%)
Jun 05, 2014 3.670 3.740 3.651 3.670 29,020 -0.06(-1.61%)
Jun 04, 2014 3.810 3.900 3.690 3.730 85,691 -0.08(-2.10%)
Jun 03, 2014 3.780 3.900 3.590 3.810 144,424 +0.11(+2.97%)
Jun 02, 2014 3.720 3.720 3.640 3.700 33,248 +0.00(+0.00%)
May 30, 2014 3.780 3.790 3.680 3.700 86,079 -0.04(-1.07%)
May 29, 2014 3.720 3.740 3.660 3.740 28,843 -0.01(-0.27%)
May 28, 2014 3.750 3.750 3.640 3.750 34,136 +0.03(+0.81%)
May 27, 2014 3.630 3.750 3.572 3.720 52,687 +0.12(+3.33%)
May 23, 2014 3.650 3.600 3.600 3.600 18,800 +0.07(+1.98%)
May 22, 2014 3.650 3.650 3.530 3.530 4,538 -0.16(-4.34%)
May 21, 2014 3.620 3.770 3.620 3.690 40,893 +0.05(+1.37%)
May 20, 2014 3.420 3.700 3.410 3.640 46,475 +0.18(+5.20%)
May 19, 2014 3.430 3.570 3.400 3.460 20,285 -0.01(-0.29%)
May 16, 2014 3.490 3.490 3.390 3.470 17,804 -0.03(-0.86%)
May 15, 2014 3.780 3.780 3.410 3.500 27,993 -0.20(-5.41%)
May 14, 2014 3.730 3.750 3.640 3.700 20,174 -0.06(-1.60%)
May 13, 2014 3.800 3.810 3.710 3.760 50,195 -0.03(-0.79%)
May 12, 2014 3.750 3.790 3.660 3.790 165,126 +0.00(+0.00%)
May 09, 2014 3.780 3.820 3.610 3.790 96,811 +0.14(+3.84%)
May 08, 2014 3.320 3.700 3.320 3.650 160,826 +0.29(+8.63%)
May 07, 2014 3.490 3.500 3.030 3.360 280,498 -0.02(-0.59%)
May 06, 2014 3.580 3.580 3.320 3.380 61,810 -0.15(-4.25%)
May 05, 2014 3.450 3.550 3.300 3.530 89,656 +0.11(+3.22%)
May 02, 2014 3.710 3.850 3.400 3.420 301,071 -0.21(-5.79%)
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.