Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.250
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Good Times Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | - | 166,401 |
| Dec 4, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | - | 48,065 |
| Dec 3, 2025 | 1.27 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 50,524 |
| Dec 2, 2025 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | 22,451 |
| Dec 1, 2025 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | - | 16,157 |
| Nov 28, 2025 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 3,012 |
| Nov 26, 2025 | 1.27 | 1.33 | 1.24 | 1.26 | 1.26 | -2.33% | 10,238 |
| Nov 25, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 4.03% | 12,490 |
| Nov 24, 2025 | 1.23 | 1.31 | 1.23 | 1.24 | 1.24 | -1.59% | 46,709 |
| Nov 21, 2025 | 1.24 | 1.31 | 1.24 | 1.26 | 1.26 | 0.80% | 9,779 |
| Nov 20, 2025 | 1.22 | 1.32 | 1.22 | 1.25 | 1.25 | 2.46% | 17,294 |
| Nov 19, 2025 | 1.27 | 1.30 | 1.17 | 1.22 | 1.22 | -4.69% | 346,636 |
| Nov 18, 2025 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | - | 8,685 |
| Nov 17, 2025 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 42,796 |
| Nov 14, 2025 | 1.30 | 1.40 | 1.27 | 1.32 | 1.32 | 0.08% | 110,191 |
| Nov 13, 2025 | 1.35 | 1.37 | 1.27 | 1.32 | 1.32 | 0.69% | 98,848 |
| Nov 12, 2025 | 1.33 | 1.36 | 1.26 | 1.31 | 1.31 | -1.50% | 52,759 |
| Nov 11, 2025 | 1.31 | 1.39 | 1.30 | 1.33 | 1.33 | - | 20,173 |
| Nov 10, 2025 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 0.38% | 53,169 |
| Nov 7, 2025 | 1.31 | 1.33 | 1.26 | 1.33 | 1.33 | 1.92% | 47,451 |
| Nov 6, 2025 | 1.33 | 1.39 | 1.30 | 1.30 | 1.30 | -5.80% | 44,226 |
| Nov 5, 2025 | 1.34 | 1.40 | 1.28 | 1.38 | 1.38 | 2.99% | 63,979 |
| Nov 4, 2025 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -3.60% | 51,567 |
| Nov 3, 2025 | 1.47 | 1.47 | 1.34 | 1.39 | 1.39 | -4.14% | 191,021 |
| Oct 31, 2025 | 1.51 | 1.54 | 1.45 | 1.45 | 1.45 | -5.23% | 74,512 |
| Oct 30, 2025 | 1.59 | 1.62 | 1.50 | 1.53 | 1.53 | -1.92% | 120,165 |
| Oct 29, 2025 | 1.61 | 1.63 | 1.56 | 1.56 | 1.56 | -2.50% | 113,746 |
| Oct 28, 2025 | 1.67 | 1.73 | 1.60 | 1.60 | 1.60 | -8.57% | 150,934 |
| Oct 27, 2025 | 1.82 | 1.82 | 1.69 | 1.75 | 1.75 | -5.91% | 161,591 |
| Oct 24, 2025 | 1.96 | 2.03 | 1.82 | 1.86 | 1.86 | -8.37% | 259,907 |
| Oct 23, 2025 | 2.09 | 2.09 | 1.83 | 2.03 | 2.03 | 17.34% | 1,099,783 |
| Oct 22, 2025 | 1.55 | 1.98 | 1.52 | 1.73 | 1.73 | 13.82% | 1,613,916 |
| Oct 21, 2025 | 1.52 | 1.55 | 1.49 | 1.52 | 1.52 | - | 41,855 |
| Oct 20, 2025 | 1.47 | 1.57 | 1.47 | 1.52 | 1.52 | 6.29% | 14,069 |
| Oct 17, 2025 | 1.50 | 1.58 | 1.42 | 1.43 | 1.43 | 1.42% | 13,000 |
| Oct 16, 2025 | 1.46 | 1.48 | 1.31 | 1.41 | 1.41 | -5.37% | 75,642 |
| Oct 15, 2025 | 1.55 | 1.60 | 1.24 | 1.49 | 1.49 | -4.49% | 105,027 |
| Oct 14, 2025 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 15,071 |
| Oct 13, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 9,524 |
| Oct 10, 2025 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.23% | 9,179 |
| Oct 9, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 0.18% | 3,947 |
| Oct 8, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 7,223 |
| Oct 7, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 4,026 |
| Oct 6, 2025 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | - | 10,790 |
| Oct 3, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 2.50% | 7,882 |
| Oct 2, 2025 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 9,308 |
| Oct 1, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 4,202 |
| Sep 30, 2025 | 1.60 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 11,757 |
| Sep 29, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 6,635 |
| Sep 26, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | - | 6,123 |
| Sep 25, 2025 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -1.83% | 22,202 |
| Sep 24, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | -0.61% | 10,671 |
| Sep 23, 2025 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 6,673 |
| Sep 22, 2025 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 5.06% | 40,460 |
| Sep 19, 2025 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 13,675 |
| Sep 18, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | 12,886 |
| Sep 17, 2025 | 1.64 | 1.69 | 1.61 | 1.61 | 1.61 | -1.83% | 6,621 |
| Sep 16, 2025 | 1.62 | 1.64 | 1.57 | 1.64 | 1.64 | 2.50% | 27,452 |
| Sep 15, 2025 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 3,344 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.58 | 1.62 | 1.62 | -1.22% | 23,873 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -1.20% | 15,377 |
| Sep 10, 2025 | 1.56 | 1.69 | 1.56 | 1.66 | 1.66 | 7.10% | 31,511 |
| Sep 9, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -0.64% | 32,962 |
| Sep 8, 2025 | 1.62 | 1.64 | 1.52 | 1.56 | 1.56 | -3.11% | 15,654 |
| Sep 5, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -3.01% | 5,637 |
| Sep 4, 2025 | 1.70 | 1.73 | 1.61 | 1.66 | 1.66 | -2.92% | 14,146 |
| Sep 3, 2025 | 1.65 | 1.71 | 1.62 | 1.71 | 1.71 | 5.56% | 17,740 |
| Sep 2, 2025 | 1.65 | 1.67 | 1.58 | 1.62 | 1.62 | -2.99% | 21,753 |
| Aug 29, 2025 | 1.68 | 1.73 | 1.63 | 1.67 | 1.67 | - | 22,715 |
| Aug 28, 2025 | 1.68 | 1.72 | 1.65 | 1.67 | 1.67 | -2.34% | 29,481 |
| Aug 27, 2025 | 1.69 | 1.75 | 1.68 | 1.71 | 1.71 | 2.40% | 23,247 |
| Aug 26, 2025 | 1.77 | 1.79 | 1.63 | 1.67 | 1.67 | -6.70% | 45,807 |
| Aug 25, 2025 | 1.73 | 1.84 | 1.73 | 1.79 | 1.79 | 3.47% | 27,581 |
| Aug 22, 2025 | 1.79 | 1.83 | 1.70 | 1.73 | 1.73 | -4.74% | 28,206 |
| Aug 21, 2025 | 1.75 | 1.84 | 1.70 | 1.82 | 1.82 | 4.97% | 91,084 |
| Aug 20, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 17,841 |
| Aug 19, 2025 | 1.70 | 1.79 | 1.70 | 1.72 | 1.72 | 2.99% | 63,789 |
| Aug 18, 2025 | 1.69 | 1.73 | 1.66 | 1.67 | 1.67 | 1.83% | 49,212 |
| Aug 15, 2025 | 1.63 | 1.66 | 1.60 | 1.64 | 1.64 | 1.23% | 19,030 |
| Aug 14, 2025 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -2.99% | 22,715 |
| Aug 13, 2025 | 1.67 | 1.72 | 1.64 | 1.67 | 1.67 | -0.12% | 20,967 |
| Aug 12, 2025 | 1.75 | 1.76 | 1.65 | 1.67 | 1.67 | 0.72% | 49,421 |
| Aug 11, 2025 | 1.64 | 1.76 | 1.64 | 1.66 | 1.66 | -0.60% | 80,411 |
| Aug 8, 2025 | 1.38 | 1.68 | 1.38 | 1.67 | 1.67 | 21.01% | 79,481 |
| Aug 7, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 12,384 |
| Aug 6, 2025 | 1.35 | 1.43 | 1.35 | 1.39 | 1.39 | 2.28% | 16,501 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 1.42% | 18,164 |
| Aug 4, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 12,446 |
| Aug 1, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -4.90% | 40,725 |
| Jul 31, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 11,293 |
| Jul 30, 2025 | 1.48 | 1.52 | 1.42 | 1.44 | 1.44 | -2.04% | 25,529 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | - | 11,848 |
| Jul 28, 2025 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -1.67% | 26,659 |
| Jul 25, 2025 | 1.47 | 1.50 | 1.45 | 1.50 | 1.50 | 1.70% | 28,139 |
| Jul 24, 2025 | 1.53 | 1.56 | 1.41 | 1.47 | 1.47 | -5.77% | 75,076 |
| Jul 23, 2025 | 1.56 | 1.61 | 1.52 | 1.56 | 1.56 | 0.65% | 49,482 |
| Jul 22, 2025 | 1.56 | 1.62 | 1.53 | 1.55 | 1.55 | -2.52% | 74,642 |
| Jul 21, 2025 | 1.62 | 1.65 | 1.56 | 1.59 | 1.59 | -3.05% | 47,248 |
| Jul 18, 2025 | 1.59 | 1.64 | 1.55 | 1.64 | 1.64 | 3.80% | 43,395 |
| Jul 17, 2025 | 1.59 | 1.67 | 1.55 | 1.58 | 1.58 | 1.28% | 64,560 |