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 (%)
Feb 28, 2014 2.810 2.810 2.788 2.805 23,580 +0.01(+0.53%)
Feb 27, 2014 2.810 2.810 2.770 2.790 24,069 -0.02(-0.71%)
Feb 26, 2014 2.840 2.840 2.800 2.810 16,768 +0.03(+1.08%)
Feb 25, 2014 2.800 2.890 2.780 2.780 34,022 -0.08(-2.80%)
Feb 24, 2014 2.910 2.910 2.800 2.860 42,854 +0.03(+1.06%)
Feb 21, 2014 2.910 2.910 2.710 2.830 87,527 -0.04(-1.39%)
Feb 20, 2014 2.860 2.910 2.820 2.870 38,312 +0.05(+1.77%)
Feb 19, 2014 2.950 2.950 2.760 2.820 44,880 -0.09(-3.09%)
Feb 18, 2014 2.850 2.920 2.830 2.910 36,457 +0.11(+3.92%)
Feb 14, 2014 2.940 2.800 2.800 2.800 83,900 -0.10(-3.45%)
Feb 13, 2014 2.930 2.980 2.900 2.900 64,407 -0.05(-1.69%)
Feb 12, 2014 3.000 3.000 2.930 2.950 67,688 -0.01(-0.34%)
Feb 11, 2014 2.940 3.000 2.940 2.960 32,284 -0.04(-1.33%)
Feb 10, 2014 3.073 3.073 2.960 3.000 17,990 -0.04(-1.32%)
Feb 07, 2014 3.070 3.120 2.960 3.040 37,502 -0.03(-0.98%)
Feb 06, 2014 3.070 3.080 2.930 3.070 62,302 +0.04(+1.32%)
Feb 05, 2014 2.950 3.040 2.900 3.030 25,463 +0.08(+2.71%)
Feb 04, 2014 2.900 3.010 2.830 2.950 37,367 +0.08(+2.79%)
Feb 03, 2014 3.050 3.100 2.870 2.870 42,647 -0.15(-4.97%)
Jan 31, 2014 2.970 3.120 2.970 3.020 36,047 +0.05(+1.68%)
Jan 30, 2014 3.100 3.100 2.950 2.970 16,060 -0.14(-4.50%)
Jan 29, 2014 3.100 3.110 2.982 3.110 30,023 +0.11(+3.67%)
Jan 28, 2014 2.990 3.120 2.950 3.000 109,250 +0.06(+1.87%)
Jan 27, 2014 3.000 3.000 2.860 2.945 39,804 -0.05(-1.51%)
Jan 24, 2014 2.980 3.000 2.980 2.990 17,856 -0.01(-0.33%)
Jan 23, 2014 3.030 3.040 2.850 3.000 55,718 -0.01(-0.34%)
Jan 22, 2014 2.860 3.020 2.860 3.010 100,427 +0.14(+4.88%)
Jan 21, 2014 2.910 2.910 2.840 2.870 18,406 +0.02(+0.70%)
Jan 17, 2014 2.880 2.850 2.850 2.850 6,600 -0.05(-1.72%)
Jan 16, 2014 2.910 2.950 2.900 2.900 33,507 -0.07(-2.36%)
Jan 15, 2014 2.890 2.970 2.891 2.970 38,289 +0.08(+2.77%)
Jan 14, 2014 2.940 2.950 2.853 2.890 24,581 +0.01(+0.35%)
Jan 13, 2014 2.850 2.950 2.850 2.880 81,798 +0.02(+0.73%)
Jan 10, 2014 2.800 2.870 2.770 2.859 39,456 +0.10(+3.59%)
Jan 09, 2014 2.850 2.865 2.740 2.760 52,296 -0.04(-1.43%)
Jan 08, 2014 2.710 2.890 2.533 2.800 153,716 +0.10(+3.70%)
Jan 07, 2014 2.620 2.700 2.560 2.700 63,174 +0.05(+1.89%)
Jan 06, 2014 2.600 2.650 2.600 2.650 13,514 +0.02(+0.90%)
Jan 03, 2014 2.600 2.650 2.570 2.626 13,181 +0.03(+1.01%)
Jan 02, 2014 2.560 2.600 2.500 2.600 20,101 +0.08(+3.17%)
Dec 31, 2013 2.630 2.520 2.520 2.520 8,000 -0.07(-2.70%)
Dec 30, 2013 2.600 2.600 2.500 2.590 26,965 +0.04(+1.57%)
Dec 27, 2013 2.570 2.610 2.550 2.550 8,623 -0.06(-2.30%)
Dec 26, 2013 2.453 2.640 2.453 2.610 33,443 +0.11(+4.53%)
Dec 24, 2013 2.481 2.497 2.481 2.497 1,523 -0.06(-2.46%)
Dec 23, 2013 2.580 2.580 2.510 2.560 8,394 +0.07(+2.81%)
Dec 20, 2013 2.441 2.570 2.440 2.490 15,389 +0.05(+2.05%)
Dec 19, 2013 2.500 2.559 2.431 2.440 13,185 -0.06(-2.40%)
Dec 18, 2013 2.510 2.510 2.420 2.500 38,198 -0.04(-1.57%)
Dec 17, 2013 2.550 2.730 2.450 2.540 150,032 +0.02(+0.79%)
Dec 16, 2013 2.540 2.640 2.520 2.520 3,773 +0.00(+0.00%)
Dec 13, 2013 2.580 2.580 2.490 2.520 5,105 -0.04(-1.56%)
Dec 12, 2013 2.590 2.590 2.550 2.560 10,527 -0.01(-0.39%)
Dec 11, 2013 2.670 2.670 2.550 2.570 32,030 -0.05(-1.91%)
Dec 10, 2013 2.540 2.650 2.500 2.620 51,832 +0.02(+0.77%)
Dec 09, 2013 2.455 2.600 2.430 2.600 15,530 +0.05(+1.96%)
Dec 06, 2013 2.569 2.580 2.520 2.550 0 +0.00(+0.00%)
Dec 05, 2013 2.510 2.630 2.510 2.550 0 -0.01(-0.39%)
Dec 04, 2013 2.610 2.610 2.400 2.560 0 +0.05(+1.95%)
Dec 03, 2013 2.500 2.930 2.400 2.511 0 +0.05(+2.07%)
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.