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

Good Times Rest (NQ: GTIM )

2.691 +0.011 (+0.42%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 3, 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 27, 2015 8.510 8.510 8.265 8.390 24,674 -0.05(-0.59%)
Feb 26, 2015 8.350 8.490 8.200 8.440 28,614 +0.01(+0.12%)
Feb 25, 2015 8.490 8.530 8.161 8.430 46,280 -0.04(-0.47%)
Feb 24, 2015 8.400 8.730 8.300 8.470 105,283 +0.10(+1.19%)
Feb 23, 2015 8.200 8.370 8.040 8.370 42,578 +0.08(+0.97%)
Feb 20, 2015 8.330 8.330 8.190 8.290 21,199 -0.02(-0.18%)
Feb 19, 2015 8.290 8.320 8.100 8.305 30,245 +0.12(+1.40%)
Feb 18, 2015 8.360 8.360 8.110 8.190 15,951 -0.06(-0.73%)
Feb 17, 2015 8.400 8.490 8.050 8.250 230,471 +0.02(+0.24%)
Feb 13, 2015 8.120 8.230 8.230 8.230 62,700 +0.07(+0.86%)
Feb 12, 2015 8.350 8.350 7.900 8.160 103,085 -0.16(-1.92%)
Feb 11, 2015 7.500 8.320 7.370 8.320 384,842 +1.03(+14.13%)
Feb 10, 2015 7.370 7.420 7.000 7.290 110,842 +0.07(+0.97%)
Feb 09, 2015 7.210 7.310 6.920 7.220 86,430 -0.05(-0.69%)
Feb 06, 2015 7.220 7.340 7.120 7.270 31,657 +0.08(+1.13%)
Feb 05, 2015 7.160 7.189 7.100 7.189 26,704 +0.08(+1.11%)
Feb 04, 2015 7.040 7.190 7.030 7.110 20,476 +0.03(+0.42%)
Feb 03, 2015 7.350 7.450 7.050 7.080 55,612 -0.25(-3.41%)
Feb 02, 2015 7.460 7.504 7.290 7.330 15,529 -0.09(-1.21%)
Jan 30, 2015 7.460 7.860 7.170 7.420 185,159 -0.06(-0.80%)
Jan 29, 2015 7.120 7.650 7.020 7.480 145,598 +0.36(+5.06%)
Jan 28, 2015 7.000 7.180 6.920 7.120 36,921 +0.03(+0.42%)
Jan 27, 2015 6.870 7.090 6.600 7.090 50,563 +0.24(+3.50%)
Jan 26, 2015 6.850 7.050 6.850 6.850 14,572 +0.00(+0.00%)
Jan 23, 2015 6.910 7.100 6.850 6.850 41,045 -0.01(-0.15%)
Jan 22, 2015 6.750 7.130 6.730 6.860 25,475 -0.04(-0.58%)
Jan 21, 2015 7.130 7.130 6.800 6.900 34,847 -0.21(-2.95%)
Jan 20, 2015 6.810 7.400 6.758 7.110 66,137 +0.28(+4.10%)
Jan 16, 2015 6.794 7.080 6.620 6.830 60,204 -0.05(-0.73%)
Jan 15, 2015 6.950 6.960 6.650 6.880 35,490 -0.07(-1.01%)
Jan 14, 2015 7.300 7.359 6.900 6.950 63,791 -0.48(-6.46%)
Jan 13, 2015 7.270 7.440 7.180 7.430 36,944 +0.08(+1.09%)
Jan 12, 2015 7.340 7.350 7.200 7.350 54,925 -0.02(-0.27%)
Jan 09, 2015 7.650 7.650 7.320 7.370 49,850 -0.21(-2.77%)
Jan 08, 2015 7.600 7.750 7.372 7.580 84,462 +0.05(+0.66%)
Jan 07, 2015 7.130 7.570 7.130 7.530 140,505 +0.43(+6.06%)
Jan 06, 2015 7.310 7.350 7.100 7.100 84,596 -0.20(-2.74%)
Jan 05, 2015 7.640 7.640 7.000 7.300 149,870 -0.33(-4.33%)
Jan 02, 2015 7.030 7.940 6.883 7.630 251,267 +0.67(+9.63%)
Dec 31, 2014 6.640 6.960 6.960 6.960 151,900 +0.40(+6.10%)
Dec 30, 2014 6.290 6.650 6.280 6.560 90,234 +0.35(+5.63%)
Dec 29, 2014 6.130 6.260 6.130 6.210 28,320 +0.01(+0.16%)
Dec 26, 2014 6.200 6.240 6.020 6.200 14,033 +0.07(+1.14%)
Dec 24, 2014 6.200 6.130 6.130 6.130 8,400 -0.07(-1.07%)
Dec 23, 2014 6.320 6.320 6.040 6.196 21,674 -0.08(-1.34%)
Dec 22, 2014 6.190 6.490 6.160 6.280 50,680 +0.13(+2.11%)
Dec 19, 2014 6.060 6.408 5.920 6.150 94,157 +0.13(+2.16%)
Dec 18, 2014 6.000 6.340 5.826 6.020 109,613 +0.02(+0.33%)
Dec 17, 2014 6.390 6.506 5.970 6.000 188,026 -0.34(-5.36%)
Dec 16, 2014 6.500 6.500 6.220 6.340 40,699 -0.24(-3.65%)
Dec 15, 2014 6.470 6.710 6.420 6.580 46,326 +0.09(+1.39%)
Dec 12, 2014 6.600 6.680 6.270 6.490 101,657 -0.14(-2.11%)
Dec 11, 2014 6.600 6.700 6.540 6.630 72,995 +0.03(+0.45%)
Dec 10, 2014 6.850 6.850 6.500 6.600 102,118 -0.08(-1.20%)
Dec 09, 2014 6.390 6.680 5.500 6.680 238,555 -0.13(-1.91%)
Dec 08, 2014 7.000 7.450 6.790 6.810 89,114 -0.36(-5.02%)
Dec 05, 2014 7.750 7.750 7.020 7.170 197,649 -0.57(-7.36%)
Dec 04, 2014 6.900 7.740 6.750 7.740 599,677 +0.99(+14.67%)
Dec 03, 2014 6.290 6.760 6.180 6.750 258,158 +0.50(+8.00%)
Dec 02, 2014 5.920 6.250 5.900 6.250 192,588 +0.34(+5.75%)
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.