ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Good Times Restaurants Inc. - Common Stock (NQ:GTIM)

1.140 -0.160 (-12.31%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 1.300 1.320 1.250 1.300 229,795 +0.05(+4.00%)
Dec 22, 2025 1.340 1.350 1.243 1.250 198,067 -0.04(-3.10%)
Dec 19, 2025 1.300 1.335 1.280 1.290 28,162 +0.02(+1.57%)
Dec 18, 2025 1.290 1.310 1.250 1.270 76,136 -0.01(-0.78%)
Dec 17, 2025 1.280 1.339 1.270 1.280 42,468 +0.00(+0.00%)
Dec 16, 2025 1.280 1.320 1.254 1.280 44,641 -0.02(-1.54%)
Dec 15, 2025 1.280 1.330 1.260 1.300 61,169 +0.01(+0.78%)
Dec 12, 2025 1.377 1.377 1.290 1.290 13,505 -0.04(-3.01%)
Dec 11, 2025 1.340 1.360 1.320 1.330 15,797 -0.01(-0.75%)
Dec 10, 2025 1.360 1.420 1.340 1.340 21,685 -0.03(-2.19%)
Dec 09, 2025 1.340 1.410 1.340 1.370 31,940 +0.07(+5.38%)
Dec 08, 2025 1.280 1.340 1.260 1.300 49,115 +0.05(+4.00%)
Dec 05, 2025 1.240 1.300 1.240 1.250 166,401 +0.00(+0.00%)
Dec 04, 2025 1.240 1.290 1.240 1.250 48,065 +0.00(+0.00%)
Dec 03, 2025 1.270 1.300 1.240 1.250 50,524 -0.03(-2.34%)
Dec 02, 2025 1.300 1.321 1.280 1.280 22,451 -0.01(-0.78%)
Dec 01, 2025 1.310 1.327 1.285 1.290 16,158 +0.00(+0.00%)
Nov 28, 2025 1.250 1.295 1.250 1.290 3,012 +0.03(+2.38%)
Nov 26, 2025 1.270 1.330 1.240 1.260 10,238 -0.03(-2.33%)
Nov 25, 2025 1.240 1.300 1.240 1.290 12,490 +0.05(+4.03%)
Nov 24, 2025 1.230 1.310 1.230 1.240 46,709 -0.02(-1.59%)
Nov 21, 2025 1.240 1.310 1.240 1.260 9,857 +0.01(+0.80%)
Nov 20, 2025 1.220 1.315 1.220 1.250 17,294 +0.03(+2.46%)
Nov 19, 2025 1.270 1.300 1.170 1.220 346,636 -0.06(-4.69%)
Nov 18, 2025 1.270 1.305 1.265 1.280 8,685 +0.00(+0.00%)
Nov 17, 2025 1.320 1.340 1.270 1.280 42,795 -0.04(-3.03%)
Nov 14, 2025 1.300 1.403 1.270 1.320 110,191 +0.00(+0.07%)
Nov 13, 2025 1.353 1.367 1.270 1.319 98,841 +0.01(+0.69%)
Nov 12, 2025 1.330 1.360 1.260 1.310 52,759 -0.02(-1.50%)
Nov 11, 2025 1.310 1.387 1.300 1.330 20,173 +0.00(+0.01%)
Nov 10, 2025 1.300 1.365 1.300 1.330 53,166 +0.00(+0.37%)
Nov 07, 2025 1.310 1.330 1.260 1.325 47,451 +0.02(+1.92%)
Nov 06, 2025 1.330 1.390 1.300 1.300 44,200 -0.08(-5.80%)
Nov 05, 2025 1.340 1.400 1.280 1.380 63,957 +0.04(+2.99%)
Nov 04, 2025 1.370 1.380 1.340 1.340 51,567 -0.05(-3.60%)
Nov 03, 2025 1.470 1.470 1.340 1.390 191,001 -0.06(-4.14%)
Oct 31, 2025 1.510 1.538 1.450 1.450 74,512 -0.08(-5.23%)
Oct 30, 2025 1.590 1.620 1.500 1.530 119,795 -0.03(-1.92%)
Oct 29, 2025 1.610 1.631 1.555 1.560 113,746 -0.04(-2.50%)
Oct 28, 2025 1.670 1.730 1.600 1.600 146,534 -0.15(-8.57%)
Oct 27, 2025 1.820 1.820 1.690 1.750 151,152 -0.11(-5.91%)
Oct 24, 2025 1.960 2.029 1.820 1.860 259,907 -0.17(-8.37%)
Oct 23, 2025 2.090 2.090 1.830 2.030 1,098,021 +0.30(+17.34%)
Oct 22, 2025 1.550 1.980 1.520 1.730 1,553,533 +0.21(+13.82%)
Oct 21, 2025 1.520 1.550 1.490 1.520 41,855 +0.00(+0.00%)
Oct 20, 2025 1.470 1.572 1.470 1.520 14,069 +0.09(+6.29%)
Oct 17, 2025 1.500 1.578 1.420 1.430 13,000 +0.02(+1.42%)
Oct 16, 2025 1.460 1.480 1.310 1.410 75,642 -0.08(-5.37%)
Oct 15, 2025 1.550 1.600 1.240 1.490 105,027 -0.07(-4.49%)
Oct 14, 2025 1.580 1.580 1.550 1.560 15,071 -0.02(-1.27%)
Oct 13, 2025 1.590 1.600 1.560 1.580 9,524 -0.01(-0.63%)
Oct 10, 2025 1.650 1.650 1.590 1.590 9,179 -0.05(-3.23%)
Oct 09, 2025 1.631 1.650 1.630 1.643 3,947 +0.00(+0.19%)
Oct 08, 2025 1.630 1.640 1.620 1.640 7,223 +0.01(+0.61%)
Oct 07, 2025 1.640 1.650 1.621 1.630 4,026 -0.01(-0.61%)
Oct 06, 2025 1.610 1.660 1.610 1.640 10,790 +0.00(+0.00%)
Oct 03, 2025 1.650 1.650 1.602 1.640 7,882 +0.04(+2.50%)
Oct 02, 2025 1.600 1.680 1.600 1.600 9,307 -0.05(-3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.