The highest closing price for Good Times Restaurants (GTIM) last month was $1.55, on September 2. It was down 0.7% for the month. The latest price is $1.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $1.47 | $1.51 | $1.45 | $1.50 | 38,900 |
September 29 2026 | $1.48 | $1.49 | $1.45 | $1.48 | 40,000 |
September 28 2026 | $1.52 | $1.52 | $1.47 | $1.48 | 53,800 |
September 25 2026 | $1.47 | $1.51 | $1.47 | $1.51 | 36,700 |
September 24 2026 | $1.50 | $1.51 | $1.47 | $1.50 | 36,000 |
September 23 2026 | $1.51 | $1.51 | $1.48 | $1.51 | 27,600 |
September 22 2026 | $1.55 | $1.55 | $1.49 | $1.51 | 22,700 |
September 21 2026 | $1.52 | $1.54 | $1.51 | $1.53 | 29,300 |
September 18 2026 | $1.50 | $1.58 | $1.50 | $1.54 | 74,100 |
September 17 2026 | $1.49 | $1.53 | $1.48 | $1.53 | 25,900 |
September 16 2026 | $1.48 | $1.51 | $1.47 | $1.50 | 32,500 |
September 15 2026 | $1.51 | $1.53 | $1.48 | $1.50 | 33,900 |
September 14 2026 | $1.54 | $1.54 | $1.50 | $1.51 | 49,900 |
September 11 2026 | $1.53 | $1.53 | $1.47 | $1.51 | 38,700 |
September 10 2026 | $1.54 | $1.54 | $1.49 | $1.50 | 15,000 |
September 09 2026 | $1.51 | $1.54 | $1.49 | $1.52 | 33,900 |
September 08 2026 | $1.52 | $1.52 | $1.44 | $1.50 | 60,600 |
September 04 2026 | $1.51 | $1.52 | $1.49 | $1.52 | 21,200 |
September 03 2026 | $1.56 | $1.58 | $1.50 | $1.52 | 21,600 |
September 02 2026 | $1.49 | $1.58 | $1.49 | $1.55 | 66,300 |
September 01 2026 | $1.51 | $1.54 | $1.48 | $1.49 | 17,000 |
Daily pricing data for Good Times Restaurants dates back to 6/22/1990, and may be incomplete.