Good Times Restaurants Inc. - Common Stock (GTIM)

Historical Prices For Good Times Restaurants Inc. - Common Stock (GTIM)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	1.83	1.88	1.82	1.82	21,294	1.82
5/08/2025	1.90	2.01	1.90	1.97	11,574	1.97
5/07/2025	1.89	2.00	1.82	1.96	47,540	1.96
5/06/2025	1.87	1.94	1.83	1.83	7,714	1.83
5/05/2025	1.93	1.96	1.85	1.93	10,508	1.93
5/02/2025	1.87	2.01	1.80	1.86	61,416	1.86
5/01/2025	1.95	1.95	1.86	1.94	5,243	1.94
4/30/2025	1.89	1.95	1.85	1.95	23,229	1.95
4/29/2025	1.88	1.90	1.84	1.90	15,442	1.90
4/28/2025	1.88	2.05	1.85	1.86	37,324	1.86
4/25/2025	1.86	1.97	1.85	1.91	12,518	1.91
4/24/2025	1.93	2.02	1.84	1.92	7,965	1.92
4/23/2025	1.98	1.98	1.89	1.97	2,230	1.97
4/22/2025	1.89	1.95	1.84	1.87	4,605	1.87
4/21/2025	1.89	1.91	1.82	1.84	16,405	1.84
4/17/2025	1.95	1.97	1.86	1.90	9,168	1.90
4/16/2025	2.24	2.24	1.82	1.91	58,266	1.91
4/15/2025	2.17	2.17	2.01	2.02	2,720	2.02
4/14/2025	2.15	2.15	1.95	1.97	3,856	1.97
4/11/2025	1.97	2.03	1.94	2.03	7,023	2.03
4/10/2025	2.14	2.22	2.05	2.05	6,096	2.05
4/09/2025	1.93	2.06	1.85	2.06	27,366	2.06
4/08/2025	1.94	2.03	1.94	1.98	35,948	1.98
4/07/2025	1.99	2.14	1.91	1.91	32,291	1.91
4/04/2025	2.24	2.25	2.05	2.05	35,906	2.05
4/03/2025	2.35	2.39	2.14	2.23	30,581	2.23
4/02/2025	2.41	2.44	2.34	2.36	31,543	2.36
4/01/2025	2.41	2.45	2.37	2.38	22,781	2.38
3/31/2025	2.48	2.49	2.36	2.46	15,974	2.46
3/28/2025	2.42	2.46	2.39	2.45	14,652	2.45
3/27/2025	2.34	2.42	2.32	2.40	13,126	2.40
3/26/2025	2.46	2.46	2.34	2.36	3,980	2.36
3/25/2025	2.51	2.54	2.37	2.37	16,614	2.37
3/24/2025	2.47	2.49	2.25	2.49	24,683	2.49
3/21/2025	2.43	2.49	2.37	2.41	11,464	2.41
3/20/2025	2.65	2.65	2.41	2.42	17,567	2.42
3/19/2025	2.47	2.63	2.45	2.50	21,642	2.50
3/18/2025	2.42	2.46	2.40	2.46	8,852	2.46
3/17/2025	2.44	2.45	2.40	2.45	28,922	2.45
3/14/2025	2.39	2.45	2.38	2.42	21,495	2.42
3/13/2025	2.44	2.44	2.35	2.37	6,595	2.37
3/12/2025	2.41	2.43	2.28	2.41	16,396	2.41
3/11/2025	2.41	2.45	2.40	2.41	9,213	2.41
3/10/2025	2.45	2.49	2.41	2.47	13,202	2.47
3/07/2025	2.48	2.56	2.38	2.45	25,401	2.45
3/06/2025	2.49	2.51	2.45	2.51	8,643	2.51
3/05/2025	2.45	2.52	2.43	2.50	8,820	2.50
3/04/2025	2.48	2.53	2.42	2.52	51,471	2.52
3/03/2025	2.44	2.58	2.43	2.43	17,930	2.43
2/28/2025	2.52	2.56	2.43	2.52	12,064	2.52
2/27/2025	2.52	2.63	2.46	2.52	15,138	2.52
2/26/2025	2.48	2.52	2.45	2.51	20,621	2.51
2/25/2025	2.45	2.46	2.42	2.44	13,323	2.44
2/24/2025	2.49	2.53	2.42	2.48	5,368	2.48
2/21/2025	2.43	2.50	2.43	2.50	8,702	2.50
2/20/2025	2.49	2.53	2.43	2.50	7,579	2.50
2/19/2025	2.42	2.50	2.42	2.47	13,856	2.47
2/18/2025	2.50	2.54	2.46	2.47	8,345	2.47
2/14/2025	2.46	2.54	2.43	2.45	22,032	2.45
2/13/2025	2.40	2.48	2.37	2.48	15,605	2.48
2/12/2025	2.42	2.42	2.38	2.38	11,709	2.38
2/11/2025	2.49	2.49	2.41	2.42	28,303	2.42
2/10/2025	2.51	2.58	2.47	2.55	49,072	2.55