Recent Quotes (30 days)

You have no recent quotes
chg | %

Good Times Restaurants Inc. historical prices

   Watch this stock

Historical chart

    6.04 
    4.76 
    3.48 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 6.10 6.12 5.84 6.00 131,412
Sep 29, 2014 5.95 6.10 5.62 6.04 122,006
Sep 26, 2014 5.37 6.11 5.37 6.01 349,619
Sep 25, 2014 5.20 5.40 5.00 5.30 265,823
Sep 24, 2014 5.16 5.24 5.04 5.24 112,922
Sep 23, 2014 5.16 5.22 5.01 5.10 49,886
Sep 22, 2014 5.03 5.12 4.75 5.10 56,584
Sep 19, 2014 5.10 5.20 5.04 5.06 78,096
Sep 18, 2014 5.18 5.20 5.00 5.06 56,284
Sep 17, 2014 5.20 5.20 5.02 5.11 71,684
Sep 16, 2014 5.19 5.49 5.09 5.19 127,486
Sep 15, 2014 5.05 5.30 4.99 5.23 173,371
Sep 12, 2014 5.17 5.35 4.93 4.93 368,718
Sep 11, 2014 4.00 5.28 4.00 4.96 597,857
Sep 10, 2014 4.03 4.09 3.97 3.97 28,671
Sep 9, 2014 4.16 4.20 3.98 3.99 61,332
Sep 8, 2014 3.91 4.06 3.91 4.00 18,163
Sep 5, 2014 3.98 4.00 3.86 3.95 49,894
Sep 4, 2014 4.07 4.07 3.97 4.00 10,216
Sep 3, 2014 4.16 4.16 4.04 4.05 5,725
Sep 2, 2014 3.97 4.20 3.97 4.08 22,214
Aug 29, 2014 3.94 4.13 3.94 4.01 30,474
Aug 28, 2014 4.00 4.05 3.93 4.05 15,873
Aug 27, 2014 4.11 4.12 3.93 4.00 43,807
Aug 26, 2014 4.14 4.16 3.98 4.09 12,220
Aug 25, 2014 4.01 4.17 4.00 4.11 79,669
Aug 22, 2014 3.97 4.00 3.86 3.96 28,501
Aug 21, 2014 4.01 4.02 3.86 3.94 28,600
Aug 20, 2014 4.08 4.08 3.94 4.04 19,649
Aug 19, 2014 4.20 4.24 4.00 4.03 54,257