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

Good Times Rest (NQ: GTIM )

2.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2015 4.710 4.750 4.410 4.520 97,010 -0.14(-3.00%)
Nov 27, 2015 4.440 4.700 4.400 4.660 31,111 +0.23(+5.19%)
Nov 25, 2015 4.190 4.430 4.430 4.430 145,700 +0.28(+6.75%)
Nov 24, 2015 4.040 4.200 3.900 4.150 297,874 -0.03(-0.72%)
Nov 23, 2015 4.380 4.450 4.130 4.180 207,797 -0.24(-5.43%)
Nov 20, 2015 4.470 4.690 4.320 4.420 441,894 -0.07(-1.56%)
Nov 19, 2015 4.560 4.620 4.420 4.490 138,435 -0.09(-1.97%)
Nov 18, 2015 4.650 4.670 4.450 4.580 172,450 +0.08(+1.78%)
Nov 17, 2015 4.750 4.790 4.160 4.500 434,236 -0.15(-3.23%)
Nov 16, 2015 5.000 5.000 4.581 4.650 194,855 -0.33(-6.63%)
Nov 13, 2015 5.190 5.200 4.790 4.980 71,879 -0.02(-0.40%)
Nov 12, 2015 4.820 5.490 4.800 5.000 347,222 +0.33(+7.07%)
Nov 11, 2015 4.550 4.705 4.510 4.670 154,939 +0.16(+3.56%)
Nov 10, 2015 4.990 5.066 4.340 4.509 313,115 -0.47(-9.45%)
Nov 09, 2015 5.270 5.340 4.970 4.980 113,317 -0.28(-5.32%)
Nov 06, 2015 5.350 5.560 5.050 5.260 141,009 -0.04(-0.75%)
Nov 05, 2015 5.800 5.820 5.200 5.300 177,035 -0.53(-9.09%)
Nov 04, 2015 5.970 5.970 5.780 5.830 18,964 -0.12(-2.02%)
Nov 03, 2015 5.940 5.980 5.860 5.950 29,808 -0.01(-0.17%)
Nov 02, 2015 5.970 6.160 5.920 5.960 33,332 +0.03(+0.51%)
Oct 30, 2015 6.180 6.180 5.910 5.930 73,498 -0.21(-3.42%)
Oct 29, 2015 6.260 6.290 6.105 6.140 22,810 -0.15(-2.38%)
Oct 28, 2015 6.120 6.380 6.120 6.290 14,484 +0.18(+2.95%)
Oct 27, 2015 6.240 6.280 6.041 6.110 82,242 -0.12(-1.93%)
Oct 26, 2015 6.320 6.522 6.160 6.230 72,656 -0.13(-2.04%)
Oct 23, 2015 6.310 6.380 6.120 6.360 23,028 +0.13(+2.09%)
Oct 22, 2015 6.350 6.400 5.880 6.230 166,118 -0.11(-1.74%)
Oct 21, 2015 6.640 6.640 6.180 6.340 36,073 -0.33(-4.95%)
Oct 20, 2015 6.620 6.690 6.540 6.670 16,035 +0.10(+1.52%)
Oct 19, 2015 6.200 6.630 6.200 6.570 19,811 +0.38(+6.14%)
Oct 16, 2015 6.550 6.600 6.150 6.190 43,968 -0.38(-5.78%)
Oct 15, 2015 6.560 6.670 6.530 6.570 25,745 +0.00(+0.00%)
Oct 14, 2015 6.990 6.990 6.440 6.570 40,946 -0.42(-6.01%)
Oct 13, 2015 6.910 7.110 6.870 6.990 46,262 +0.06(+0.87%)
Oct 12, 2015 6.970 7.000 6.830 6.930 25,321 -0.01(-0.14%)
Oct 09, 2015 6.810 7.000 6.760 6.940 38,753 +0.15(+2.21%)
Oct 08, 2015 6.820 6.850 6.650 6.790 25,879 -0.01(-0.15%)
Oct 07, 2015 6.440 6.870 6.320 6.800 43,308 +0.37(+5.75%)
Oct 06, 2015 6.210 6.430 5.830 6.430 57,669 +0.23(+3.71%)
Oct 05, 2015 6.240 6.318 6.100 6.200 122,923 +0.10(+1.64%)
Oct 02, 2015 6.210 6.330 6.050 6.100 98,356 -0.16(-2.56%)
Oct 01, 2015 6.230 6.300 6.100 6.260 47,940 +0.01(+0.16%)
Sep 30, 2015 6.340 6.450 6.120 6.250 25,047 -0.04(-0.64%)
Sep 29, 2015 6.230 6.622 6.190 6.290 64,221 +0.03(+0.48%)
Sep 28, 2015 6.250 6.298 6.090 6.260 55,033 -0.12(-1.88%)
Sep 25, 2015 6.590 6.972 6.260 6.380 162,570 -0.26(-3.92%)
Sep 24, 2015 6.470 6.936 6.370 6.640 38,744 +0.13(+2.00%)
Sep 23, 2015 6.880 6.994 6.360 6.510 92,217 -0.33(-4.82%)
Sep 22, 2015 7.000 7.664 6.810 6.840 66,574 -0.29(-4.07%)
Sep 21, 2015 7.400 7.780 6.970 7.130 155,691 -0.25(-3.39%)
Sep 18, 2015 6.800 7.400 6.780 7.380 67,114 +0.48(+6.96%)
Sep 17, 2015 6.720 6.900 6.710 6.900 12,324 +0.27(+4.07%)
Sep 16, 2015 6.590 6.966 6.470 6.630 39,604 +0.05(+0.76%)
Sep 15, 2015 6.630 6.710 6.550 6.580 23,779 -0.04(-0.60%)
Sep 14, 2015 6.925 6.925 6.620 6.620 54,556 -0.30(-4.34%)
Sep 11, 2015 6.630 7.030 6.620 6.920 65,162 +0.22(+3.28%)
Sep 10, 2015 6.840 6.910 6.680 6.700 46,271 -0.13(-1.90%)
Sep 09, 2015 6.840 6.950 6.770 6.830 43,593 -0.01(-0.15%)
Sep 08, 2015 7.020 7.428 6.810 6.840 60,613 +0.05(+0.74%)
Sep 04, 2015 6.600 6.790 6.790 6.790 18,800 +0.09(+1.34%)
Sep 03, 2015 6.770 6.770 6.660 6.700 11,928 -0.09(-1.33%)
Sep 02, 2015 6.760 6.850 6.624 6.790 33,954 +0.07(+1.04%)
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.