Good Times Restaurants Inc. (GTIM)
NASDAQ: GTIM · Real-Time Price · USD
1.290
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Good Times Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | - | 5,170 |
| Apr 27, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 4,931 |
| Apr 24, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 16,831 |
| Apr 23, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 15,207 |
| Apr 22, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.31% | 5,188 |
| Apr 21, 2026 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 1.33% | 87,248 |
| Apr 20, 2026 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 82,418 |
| Apr 17, 2026 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | - | 95,124 |
| Apr 16, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 4,906 |
| Apr 15, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | - | 5,702 |
| Apr 14, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | - | 115,989 |
| Apr 13, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 16,469 |
| Apr 10, 2026 | 1.20 | 1.30 | 1.20 | 1.26 | 1.26 | 5.00% | 79,109 |
| Apr 9, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 19,516 |
| Apr 8, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | - | 19,524 |
| Apr 7, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | - | 22,416 |
| Apr 6, 2026 | 1.19 | 1.25 | 1.19 | 1.21 | 1.21 | 1.68% | 27,395 |
| Apr 2, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 20,153 |
| Apr 1, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 7,833 |
| Mar 31, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 19,838 |
| Mar 30, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 0.17% | 62,005 |
| Mar 27, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -1.00% | 28,358 |
| Mar 26, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 33,039 |
| Mar 25, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | - | 35,925 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 23,022 |
| Mar 23, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 6.19% | 23,989 |
| Mar 20, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -6.61% | 65,386 |
| Mar 19, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 10,194 |
| Mar 18, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 15,198 |
| Mar 17, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.85% | 11,721 |
| Mar 16, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 18,113 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 12,772 |
| Mar 12, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 34,776 |
| Mar 11, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 3,527 |
| Mar 10, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 13,705 |
| Mar 9, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 13,687 |
| Mar 6, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 7,323 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 6,679 |
| Mar 4, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 53,299 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 29,591 |
| Mar 2, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 12,267 |
| Feb 27, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 33,664 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 10,313 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | - | 5,390 |
| Feb 24, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 22,050 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 72,956 |
| Feb 20, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 12,766 |
| Feb 19, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 33,966 |
| Feb 18, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 8,264 |
| Feb 17, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 38,156 |
| Feb 13, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | - | 20,692 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -2.44% | 69,669 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 1.65% | 150,900 |
| Feb 10, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | - | 27,379 |
| Feb 9, 2026 | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -0.82% | 176,051 |
| Feb 6, 2026 | 1.15 | 1.25 | 1.15 | 1.22 | 1.22 | 3.39% | 78,895 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.14 | 1.18 | 1.18 | -4.07% | 71,137 |
| Feb 4, 2026 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 4.24% | 20,181 |
| Feb 3, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 19,479 |
| Feb 2, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | - | 6,137 |
| Jan 30, 2026 | 1.17 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 13,775 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | 0.86% | 24,516 |
| Jan 28, 2026 | 1.20 | 1.23 | 1.15 | 1.16 | 1.16 | -3.33% | 19,708 |
| Jan 27, 2026 | 1.22 | 1.24 | 1.18 | 1.20 | 1.20 | -1.64% | 19,163 |
| Jan 26, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | - | 43,960 |
| Jan 23, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 10,464 |
| Jan 22, 2026 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 3.36% | 27,377 |
| Jan 21, 2026 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 4.39% | 48,534 |
| Jan 20, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 29,847 |
| Jan 16, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 10,464 |
| Jan 15, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | - | 14,443 |
| Jan 14, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 2.63% | 31,531 |
| Jan 13, 2026 | 1.20 | 1.24 | 1.14 | 1.14 | 1.14 | -5.00% | 95,021 |
| Jan 12, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 39,227 |
| Jan 9, 2026 | 1.24 | 1.27 | 1.19 | 1.21 | 1.21 | -1.63% | 33,245 |
| Jan 8, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 25,022 |
| Jan 7, 2026 | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 34,653 |
| Jan 6, 2026 | 1.23 | 1.29 | 1.23 | 1.24 | 1.24 | 0.81% | 90,545 |
| Jan 5, 2026 | 1.20 | 1.25 | 1.19 | 1.23 | 1.23 | 2.50% | 96,734 |
| Jan 2, 2026 | 1.19 | 1.25 | 1.19 | 1.20 | 1.20 | -0.83% | 50,596 |
| Dec 31, 2025 | 1.21 | 1.24 | 1.17 | 1.21 | 1.21 | - | 110,004 |
| Dec 30, 2025 | 1.16 | 1.25 | 1.16 | 1.21 | 1.21 | 4.31% | 97,583 |
| Dec 29, 2025 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | - | 51,070 |
| Dec 26, 2025 | 1.18 | 1.25 | 1.15 | 1.16 | 1.16 | 2.20% | 76,292 |
| Dec 24, 2025 | 1.20 | 1.20 | 1.10 | 1.14 | 1.14 | -12.69% | 368,580 |
| Dec 23, 2025 | 1.30 | 1.32 | 1.25 | 1.30 | 1.30 | 4.00% | 230,562 |
| Dec 22, 2025 | 1.34 | 1.35 | 1.24 | 1.25 | 1.25 | -3.10% | 199,308 |
| Dec 19, 2025 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | 1.57% | 28,162 |
| Dec 18, 2025 | 1.30 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 76,447 |
| Dec 17, 2025 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | - | 42,468 |
| Dec 16, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -1.54% | 44,641 |
| Dec 15, 2025 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 61,169 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -3.01% | 13,505 |
| Dec 11, 2025 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 15,797 |
| Dec 10, 2025 | 1.36 | 1.42 | 1.34 | 1.34 | 1.34 | -2.19% | 21,685 |
| Dec 9, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 5.38% | 31,940 |
| Dec 8, 2025 | 1.28 | 1.34 | 1.26 | 1.30 | 1.30 | 4.00% | 49,115 |
| 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% | 50,544 |