Skip to main content
GTIM logo

Good Times Restaurants Inc.

GTIMNASDAQConsumer DiscretionaryRestaurants

$1.29Today:- (-)1Y −35.47%

As of Oct 28, 2026 close

Market cap
$13.74M
P/E (TTM)
6.15
Forward P/E
4.81
Dividend yield
-
52-week range
$1.10$2.09
Volume (live)
-
Avg. volume (3M)
40.97K

Good Times Restaurants (GTIM) Historical Stock Prices

Analyze Good Times Restaurants (GTIM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Good Times Restaurants (GTIM) Interactive Price Chart

Interactive historical price chart showing Good Times Restaurants stock price movements and trends across multiple time periods.

Loading chart...

GTIM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GTIM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20261.301.311.261.291.2930.38K
Oct 27, 20261.291.291.261.291.2910.10K
Oct 26, 20261.281.331.261.281.2818.00K
Oct 23, 20261.311.331.261.291.2925.41K
Oct 22, 20261.301.321.271.311.3185.78K
Oct 21, 20261.301.381.271.301.3031.56K
Oct 20, 20261.301.361.281.301.3025.37K
Oct 19, 20261.371.391.321.321.3240.55K
Oct 16, 20261.401.421.371.391.3930.09K
Oct 15, 20261.381.431.381.391.399.46K
Oct 14, 20261.421.441.371.381.3876.17K
Oct 13, 20261.441.471.421.441.4460.17K
Oct 12, 20261.431.461.381.441.4445.19K
Oct 9, 20261.491.491.401.461.46165.21K
Oct 8, 20261.481.491.461.491.4937.60K
Oct 7, 20261.511.511.471.481.488.00K
Oct 6, 20261.491.501.471.491.4920.32K
Oct 5, 20261.521.521.481.481.4844.01K
Oct 2, 20261.501.521.491.501.5039.09K
Oct 1, 20261.471.501.441.501.5041.28K
Sep 30, 20261.471.501.451.501.5039.41K
Sep 29, 20261.481.491.451.481.4839.98K
Sep 28, 20261.521.521.471.481.4853.81K
Sep 25, 20261.471.511.471.511.5136.67K
Sep 24, 20261.501.511.471.501.5035.97K
Sep 23, 20261.511.511.481.501.5027.57K
Sep 22, 20261.551.551.491.511.5122.67K
Sep 21, 20261.521.541.511.531.5329.35K
Sep 18, 20261.501.581.501.541.5474.11K
Sep 17, 20261.491.531.481.531.5325.92K
Sep 16, 20261.481.511.471.501.5032.46K
Sep 15, 20261.511.521.481.501.5034.10K
Sep 14, 20261.541.541.501.511.5149.85K
Sep 11, 20261.521.531.471.501.5038.77K
Sep 10, 20261.541.541.491.501.5014.96K
Sep 9, 20261.511.541.491.521.5234.01K
Sep 8, 20261.521.521.441.501.5061.24K
Sep 4, 20261.511.521.491.521.5221.23K
Sep 3, 20261.561.581.501.521.5221.59K
Sep 2, 20261.491.581.491.551.5566.34K
Sep 1, 20261.511.541.481.491.4917.04K
Aug 31, 20261.501.571.481.541.5437.82K
Aug 28, 20261.491.501.471.501.5028.66K
Aug 27, 20261.511.521.471.501.5015.80K
Aug 26, 20261.511.521.481.521.5235.51K
Aug 25, 20261.521.521.471.501.5012.46K
Aug 24, 20261.541.551.481.511.5126.00K
Aug 21, 20261.551.561.481.511.5141.42K
Aug 20, 20261.521.541.481.521.5255.80K
Aug 19, 20261.501.541.481.501.50201.05K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.