MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GTIM — Good Times Restaurants Inc.
NasdaqGood Times Restaurants Inc.
$1.50
+0.00(+0.00%)
- O
- 1.50
- H
- 1.52
- L
- 1.49
- V
- 39.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.50
Period Return-19.79%
Period High$2.09
Period Low$1.10
Avg Daily Volume46.1K
Total Trading Days365
GTIM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.50 | $1.52 | $1.49 | $1.50 | +$0.00 | +0.00% | 39,088 | $1.51 | $1.49 $1.52 |
| Oct 1, 2026 | $1.47 | $1.50 | $1.44 | $1.50 | +$0.00 | +0.00% | 41,278 | $1.48 | $1.44 $1.50 |
| Sep 30, 2026 | $1.47 | $1.51 | $1.45 | $1.50 | +$0.02 | +1.35% | 39,413 | $1.49 | $1.45 $1.51 |
| Sep 29, 2026 | $1.48 | $1.49 | $1.45 | $1.48 | +$0.00 | +0.00% | 39,983 | $1.47 | $1.45 $1.49 |
| Sep 28, 2026 | $1.52 | $1.52 | $1.47 | $1.48 | $-0.03 | -1.99% | 53,811 | $1.49 | $1.47 $1.52 |
| Sep 25, 2026 | $1.47 | $1.51 | $1.47 | $1.51 | +$0.01 | +0.67% | 36,674 | $1.49 | $1.47 $1.51 |
| Sep 24, 2026 | $1.50 | $1.51 | $1.47 | $1.50 | $-0.01 | -0.33% | 35,966 | $1.50 | $1.47 $1.51 |
| Sep 23, 2026 | $1.51 | $1.51 | $1.48 | $1.51 | $-0.01 | -0.33% | 27,576 | $1.49 | $1.48 $1.51 |
| Sep 22, 2026 | $1.55 | $1.55 | $1.49 | $1.51 | $-0.02 | -1.31% | 22,667 | $1.52 | $1.49 $1.55 |
| Sep 21, 2026 | $1.52 | $1.54 | $1.51 | $1.53 | $-0.01 | -0.65% | 29,349 | $1.52 | $1.51 $1.54 |
| Sep 18, 2026 | $1.50 | $1.58 | $1.50 | $1.54 | +$0.01 | +0.65% | 74,114 | $1.53 | $1.50 $1.58 |
| Sep 17, 2026 | $1.49 | $1.53 | $1.48 | $1.53 | +$0.03 | +2.00% | 25,921 | $1.50 | $1.48 $1.53 |
| Sep 16, 2026 | $1.48 | $1.51 | $1.47 | $1.50 | +$0.00 | +0.00% | 32,464 | $1.50 | $1.47 $1.51 |
| Sep 15, 2026 | $1.51 | $1.53 | $1.48 | $1.50 | $-0.01 | -0.66% | 33,939 | $1.50 | $1.48 $1.53 |
| Sep 14, 2026 | $1.54 | $1.54 | $1.50 | $1.51 | +$0.01 | +0.33% | 49,856 | $1.52 | $1.50 $1.54 |
| Sep 11, 2026 | $1.53 | $1.53 | $1.47 | $1.51 | +$0.01 | +0.33% | 38,769 | $1.50 | $1.47 $1.53 |
| Sep 10, 2026 | $1.54 | $1.54 | $1.49 | $1.50 | $-0.02 | -1.32% | 14,958 | $1.50 | $1.49 $1.54 |
| Sep 9, 2026 | $1.51 | $1.54 | $1.49 | $1.52 | +$0.02 | +1.33% | 34,011 | $1.51 | $1.49 $1.54 |
| Sep 8, 2026 | $1.52 | $1.52 | $1.44 | $1.50 | $-0.02 | -1.32% | 61,238 | $1.46 | $1.44 $1.52 |
| Sep 4, 2026 | $1.51 | $1.52 | $1.49 | $1.52 | +$0.00 | +0.00% | 21,229 | $1.51 | $1.49 $1.52 |
| Sep 3, 2026 | $1.56 | $1.58 | $1.50 | $1.52 | $-0.03 | -1.94% | 21,595 | $1.52 | $1.50 $1.58 |
| Sep 2, 2026 | $1.49 | $1.58 | $1.49 | $1.55 | +$0.06 | +4.03% | 66,346 | $1.53 | $1.49 $1.58 |
| Sep 1, 2026 | $1.51 | $1.54 | $1.48 | $1.49 | $-0.05 | -3.25% | 17,043 | $1.50 | $1.48 $1.54 |
| Aug 31, 2026 | $1.50 | $1.57 | $1.48 | $1.54 | +$0.04 | +2.67% | 37,824 | $1.53 | $1.48 $1.57 |
| Aug 28, 2026 | $1.49 | $1.51 | $1.47 | $1.50 | +$0.00 | +0.00% | 28,666 | $1.49 | $1.47 $1.51 |
| Aug 27, 2026 | $1.51 | $1.52 | $1.47 | $1.50 | $-0.02 | -1.32% | 15,804 | $1.50 | $1.47 $1.52 |
| Aug 26, 2026 | $1.51 | $1.52 | $1.48 | $1.52 | +$0.02 | +1.33% | 35,511 | $1.50 | $1.48 $1.52 |
| Aug 25, 2026 | $1.52 | $1.52 | $1.47 | $1.50 | $-0.01 | -0.66% | 12,457 | $1.50 | $1.47 $1.52 |
| Aug 24, 2026 | $1.54 | $1.55 | $1.48 | $1.51 | +$0.00 | +0.00% | 26,004 | $1.52 | $1.48 $1.55 |
| Aug 21, 2026 | $1.55 | $1.56 | $1.48 | $1.51 | $-0.01 | -0.66% | 41,420 | $1.52 | $1.48 $1.56 |