U.S. markets close in 2 hours 17 minutes

Good Times Restaurants Inc. (GTIM)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.7542+0.1442 (+5.54%)
A partir del 01:41PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 20242.65002.75422.63932.75422.754212,833
24 abr 20242.55002.63002.55002.61002.61007,900
23 abr 20242.59002.64002.56002.64002.640011,100
22 abr 20242.54002.59002.53002.57002.570010,700
19 abr 20242.49002.54002.48002.54002.540015,400
18 abr 20242.50002.51002.37002.44002.440064,400
17 abr 20242.50002.52002.45002.52002.520010,900
16 abr 20242.52002.56002.46002.47002.470014,000
15 abr 20242.60002.60002.52002.53002.530012,500
12 abr 20242.58002.59002.52002.59002.590010,700
11 abr 20242.58002.62002.52002.57002.570011,900
10 abr 20242.51002.57002.51002.57002.570019,000
09 abr 20242.47002.58002.47002.54002.54009,800
08 abr 20242.52002.56002.47002.47002.470027,700
05 abr 20242.54002.60002.52002.55002.550011,300
04 abr 20242.51002.57002.50002.54002.54006,800
03 abr 20242.47002.57002.46002.55002.55007,800
02 abr 20242.48002.54002.45002.48002.480012,600
01 abr 20242.46002.57002.46002.57002.570011,800
28 mar 20242.59002.59002.47002.47002.470014,700
27 mar 20242.50002.62002.49002.56002.560028,500
26 mar 20242.61002.61002.46002.47002.470010,900
25 mar 20242.53002.61002.51002.59002.59006,400
22 mar 20242.55002.57002.49002.54002.54008,600
21 mar 20242.56002.70002.55002.62002.620011,700
20 mar 20242.59002.59002.58002.58002.58008,600
19 mar 20242.59002.62002.53002.57002.570017,900
18 mar 20242.60002.67002.55002.63002.630017,000
15 mar 20242.64002.69002.64002.66002.660034,200
14 mar 20242.58002.70002.53002.68002.680019,700
13 mar 20242.54002.62002.53002.61002.610032,700
12 mar 20242.51002.61002.51002.57002.570013,300
11 mar 20242.65002.70002.53002.53002.530054,000
08 mar 20242.66002.66002.58002.66002.66006,500
07 mar 20242.58002.64002.56002.61002.610015,300
06 mar 20242.58002.69002.58002.60002.600011,500
05 mar 20242.50002.69002.47002.60002.600024,200
04 mar 20242.40002.55002.40002.51002.510041,900
01 mar 20242.30002.44002.30002.37002.370078,300
29 feb 20242.37002.41002.26002.30002.300034,700
28 feb 20242.35002.41002.35002.37002.370012,500
27 feb 20242.38002.44002.38002.38002.380020,300
26 feb 20242.36002.49002.33002.46002.460043,100
23 feb 20242.18002.35002.18002.33002.330045,000
22 feb 20242.32002.38002.19002.19002.190041,700
21 feb 20242.32002.36002.32002.32002.32006,700
20 feb 20242.36002.39002.32002.33002.33009,400
16 feb 20242.41002.50002.40002.41002.410017,000
15 feb 20242.46002.46002.42002.45002.45007,000
14 feb 20242.39002.47002.37002.47002.470020,100
13 feb 20242.41002.47002.39002.41002.410022,000
12 feb 20242.36002.47002.36002.47002.470035,800
09 feb 20242.38002.40002.33002.38002.380024,900
08 feb 20242.35002.40002.35002.38002.380014,100
07 feb 20242.45002.46002.36002.40002.400022,900
06 feb 20242.46002.47002.36002.41002.410022,800
05 feb 20242.47002.49002.43002.47002.470033,400
02 feb 20242.46002.47002.42002.47002.470016,100
01 feb 20242.58002.58002.42002.44002.440022,200
31 ene 20242.55002.56002.45002.47002.470019,200
30 ene 20242.61002.62002.51002.55002.550026,100
29 ene 20242.48002.60002.48002.60002.600016,800
26 ene 20242.58002.58002.53002.53002.530018,100
25 ene 20242.48002.58002.46002.52002.520016,300
24 ene 20242.72002.72002.47002.50002.500028,100
23 ene 20242.66002.75002.59002.62002.620019,800
22 ene 20242.55002.68002.55002.58002.580051,700
19 ene 20242.50002.59002.49002.53002.530018,100
18 ene 20242.56002.56002.47002.49002.490014,300
17 ene 20242.43002.54002.41002.52002.520011,100
16 ene 20242.45002.55002.38002.40002.400017,300
12 ene 20242.49002.64002.46002.53002.530049,800
11 ene 20242.48002.49002.36002.40002.400024,900
10 ene 20242.44002.48002.43002.46002.460039,700
09 ene 20242.42002.65002.41002.45002.450026,800
08 ene 20242.56002.56002.39002.39002.390029,400
05 ene 20242.56002.57002.42002.46002.460019,400
04 ene 20242.50002.57002.42002.48002.480023,200
03 ene 20242.54002.59002.44002.50002.500024,300
02 ene 20242.54002.66002.44002.54002.540024,600
29 dic 20232.48002.64002.47002.54002.540022,600
28 dic 20232.42002.58002.42002.43002.430033,700
27 dic 20232.51002.63002.43002.45002.450043,500
26 dic 20232.45002.65002.45002.55002.550032,900
22 dic 20232.41002.55002.40002.45002.450018,600
21 dic 20232.45002.54002.43002.48002.480015,400
20 dic 20232.37002.46002.29002.42002.420060,300
19 dic 20232.25002.47002.15002.32002.320033,300
18 dic 20232.35002.42002.23002.25002.250032,200
15 dic 20232.50002.60002.32002.33002.330066,900
14 dic 20232.51002.73002.51002.60002.600036,400
13 dic 20232.59002.64002.48002.48002.480025,500
12 dic 20232.51002.62002.50002.50002.500018,800
11 dic 20232.55002.67002.53002.53002.530012,400
08 dic 20232.50002.62002.50002.54002.540016,500
07 dic 20232.49002.62002.49002.55002.550015,500
06 dic 20232.60002.67002.50002.52002.520011,200
05 dic 20232.55002.61002.55002.58002.580014,100
04 dic 20232.51002.59002.51002.59002.59005,500
01 dic 20232.60002.61002.51002.56002.56004,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...