Good Times Restaurants Inc. Common Stockのデータ

Good Times Restaurants Inc. Common Stockの基本情報

名前 Good Times Restaurants Inc. Common Stock
ティッカー GTIM
国 United States
上場年 nan
セクター Consumer Services

Good Times Restaurants Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.4 3.25 3.3 3.33 90300.0 3.33
2021-02-12 3.78 3.18 3.64 3.46 509200.0 3.46
2021-02-11 3.6 3.31 3.39 3.52 83700.0 3.52
2021-02-10 3.49 3.3 3.48 3.44 55700.0 3.44
2021-02-09 3.74 3.48 3.73 3.49 124300.0 3.49
2021-02-08 3.99 3.63 3.64 3.77 77000.0 3.77
2021-02-05 3.64 3.25 3.25 3.55 202900.0 3.55
2021-02-04 3.5 3.11 3.37 3.11 86200.0 3.11
2021-02-03 3.35 2.92 3.1 3.35 125700.0 3.35
2021-02-02 3.05 2.8 2.86 3.0 100000.0 3.0
2021-02-01 2.94 2.8 2.83 2.88 22300.0 2.88
2021-01-29 2.85 2.73 2.78 2.8 50900.0 2.8
2021-01-28 2.87 2.72 2.74 2.86 25400.0 2.86
2021-01-27 2.95 2.7 2.8 2.78 57800.0 2.78
2021-01-26 2.95 2.75 2.94 2.92 21600.0 2.92
2021-01-25 2.96 2.57 2.87 2.94 78800.0 2.94
2021-01-22 2.96 2.79 2.91 2.9 26300.0 2.9
2021-01-21 3.02 2.92 2.98 2.96 37700.0 2.96
2021-01-20 3.04 2.94 3.04 2.96 44700.0 2.96
2021-01-19 3.06 2.89 2.98 3.06 61200.0 3.06
2021-01-15 3.09 2.8 3.06 2.89 111300.0 2.89
2021-01-14 3.38 2.83 2.83 3.06 324300.0 3.06
2021-01-13 2.89 2.81 2.84 2.83 11600.0 2.83
2021-01-12 2.88 2.76 2.82 2.82 60200.0 2.82
2021-01-11 2.84 2.7 2.75 2.77 57300.0 2.77
2021-01-08 2.9 2.76 2.76 2.78 49600.0 2.78
2021-01-07 2.95 2.78 2.91 2.82 36800.0 2.82
2021-01-06 3.02 2.9 3.0 2.9 79000.0 2.9
2021-01-05 3.1 2.9 3.0 3.03 70700.0 3.03
2021-01-04 3.04 2.8 2.99 2.95 104900.0 2.95
2020-12-31 3.14 2.7 3.03 2.85 144400.0 2.85
2020-12-30 3.23 2.67 2.67 2.93 241500.0 2.93
2020-12-29 3.1 2.51 3.04 2.56 173000.0 2.56
2020-12-28 3.24 2.81 3.0 3.12 239100.0 3.12
2020-12-24 2.85 2.38 2.43 2.74 188800.0 2.74
2020-12-23 2.47 2.21 2.23 2.33 158300.0 2.33
2020-12-22 2.27 2.15 2.2 2.23 43100.0 2.23
2020-12-21 2.25 2.06 2.17 2.18 101100.0 2.18
2020-12-18 2.37 2.2 2.3 2.24 119200.0 2.24
2020-12-17 2.3 2.19 2.24 2.28 149600.0 2.28
2020-12-16 2.24 2.06 2.15 2.11 255300.0 2.11
2020-12-15 2.03 1.86 1.86 1.95 181600.0 1.95
2020-12-14 1.92 1.8 1.91 1.9 46300.0 1.9
2020-12-11 1.93 1.86 1.93 1.91 33100.0 1.91
2020-12-10 1.95 1.64 1.76 1.86 40200.0 1.86
2020-12-09 1.93 1.7 1.79 1.76 154200.0 1.76
2020-12-08 1.8 1.61 1.7 1.75 86700.0 1.75
2020-12-07 1.79 1.62 1.74 1.64 61100.0 1.64
2020-12-04 1.75 1.61 1.66 1.73 111700.0 1.73
2020-12-03 1.65 1.58 1.58 1.65 23300.0 1.65
2020-12-02 1.63 1.49 1.55 1.61 37300.0 1.61
2020-12-01 1.66 1.58 1.66 1.6 27100.0 1.6
2020-11-30 1.66 1.5 1.5 1.65 22200.0 1.65
2020-11-27 1.58 1.52 1.58 1.53 18100.0 1.53
2020-11-25 1.62 1.48 1.51 1.54 26900.0 1.54
2020-11-24 1.57 1.32 1.49 1.51 58000.0 1.51
2020-11-23 1.63 1.39 1.44 1.6 156200.0 1.6
2020-11-20 1.41 1.33 1.37 1.39 26900.0 1.39
2020-11-19 1.44 1.34 1.36 1.38 54600.0 1.38
2020-11-18 1.45 1.35 1.37 1.41 157500.0 1.41
2020-11-17 1.42 1.36 1.42 1.37 9300.0 1.37
2020-11-16 1.47 1.38 1.4 1.39 51300.0 1.39
2020-11-13 1.41 1.37 1.4 1.37 15300.0 1.37
2020-11-12 1.46 1.37 1.46 1.38 14900.0 1.38
2020-11-11 1.46 1.36 1.42 1.46 68700.0 1.46
2020-11-10 1.48 1.36 1.36 1.37 16500.0 1.37
2020-11-09 1.4 1.31 1.4 1.38 34600.0 1.38
2020-11-06 1.3 1.25 1.3 1.28 8500.0 1.28
2020-11-05 1.33 1.26 1.26 1.27 18600.0 1.27
2020-11-04 1.3 1.23 1.3 1.26 13600.0 1.26
2020-11-03 1.33 1.16 1.16 1.28 17100.0 1.28
2020-11-02 1.35 1.15 1.35 1.19 52100.0 1.19
2020-10-30 1.41 1.29 1.41 1.29 36400.0 1.29
2020-10-29 1.48 1.31 1.32 1.44 19200.0 1.44
2020-10-28 1.49 1.3 1.49 1.35 36900.0 1.35
2020-10-27 1.59 1.43 1.57 1.43 43000.0 1.43
2020-10-26 1.9 1.49 1.68 1.53 328400.0 1.53
2020-10-23 1.67 1.62 1.63 1.66 22000.0 1.66
2020-10-22 1.67 1.61 1.63 1.64 6600.0 1.64
2020-10-21 1.63 1.59 1.63 1.61 8400.0 1.61
2020-10-20 1.64 1.58 1.58 1.63 6700.0 1.63
2020-10-19 1.64 1.51 1.51 1.64 9400.0 1.64
2020-10-16 1.63 1.52 1.62 1.54 18700.0 1.54
2020-10-15 1.71 1.55 1.62 1.6 7800.0 1.6
2020-10-14 1.72 1.58 1.64 1.62 14000.0 1.62
2020-10-13 1.73 1.64 1.7 1.64 21600.0 1.64
2020-10-12 1.65 1.53 1.54 1.65 6700.0 1.65
2020-10-09 1.69 1.5 1.69 1.61 19700.0 1.61
2020-10-08 1.66 1.52 1.61 1.64 19100.0 1.64
2020-10-07 1.72 1.51 1.55 1.55 90100.0 1.55
2020-10-06 1.55 1.4 1.48 1.5 23800.0 1.5
2020-10-05 1.56 1.4 1.56 1.48 19800.0 1.48
2020-10-02 1.64 1.46 1.47 1.51 10900.0 1.51
2020-10-01 1.49 1.44 1.49 1.48 4200.0 1.48
2020-09-30 1.53 1.35 1.44 1.46 7600.0 1.46
2020-09-29 1.47 1.39 1.47 1.42 18000.0 1.42
2020-09-28 1.42 1.34 1.36 1.41 15400.0 1.41
2020-09-25 1.35 1.32 1.35 1.32 4000.0 1.32
2020-09-24 1.41 1.32 1.4 1.32 13300.0 1.32
2020-09-23 1.45 1.4 1.42 1.4 21400.0 1.4
2020-09-22 1.49 1.42 1.45 1.44 7400.0 1.44
2020-09-21 1.55 1.42 1.47 1.46 18600.0 1.46
2020-09-18 1.54 1.46 1.5 1.53 4100.0 1.53
2020-09-17 1.52 1.41 1.41 1.52 4900.0 1.52
2020-09-16 1.48 1.41 1.45 1.46 30600.0 1.46
2020-09-15 1.55 1.51 1.52 1.52 8700.0 1.52
2020-09-14 1.56 1.52 1.53 1.55 8600.0 1.55
2020-09-11 1.55 1.51 1.55 1.54 5600.0 1.54
2020-09-10 1.6 1.51 1.55 1.52 14800.0 1.52
2020-09-09 1.6 1.55 1.55 1.57 12300.0 1.57
2020-09-08 1.74 1.55 1.64 1.6 90200.0 1.6
2020-09-04 1.68 1.6 1.68 1.67 14300.0 1.67
2020-09-03 1.74 1.63 1.68 1.65 31800.0 1.65
2020-09-02 1.67 1.51 1.55 1.65 30500.0 1.65
2020-09-01 1.6 1.51 1.54 1.52 20300.0 1.52
2020-08-31 1.67 1.5 1.59 1.54 139100.0 1.54
2020-08-28 1.73 1.57 1.72 1.59 79900.0 1.59
2020-08-27 1.72 1.61 1.66 1.67 33000.0 1.67
2020-08-26 1.67 1.56 1.63 1.66 50200.0 1.66
2020-08-25 1.73 1.6 1.68 1.64 32000.0 1.64
2020-08-24 1.8 1.64 1.64 1.64 57900.0 1.64
2020-08-21 1.74 1.5 1.5 1.63 213500.0 1.63
2020-08-20 1.68 1.41 1.6 1.55 121500.0 1.55
2020-08-19 2.2 1.28 1.28 1.73 486000.0 1.73
2020-08-18 1.35 1.22 1.33 1.31 42700.0 1.31
2020-08-17 1.39 1.33 1.33 1.37 51800.0 1.37
2020-08-14 1.38 1.14 1.18 1.35 256300.0 1.35
2020-08-13 1.2 1.1 1.17 1.17 170700.0 1.17
2020-08-12 1.28 1.12 1.2 1.17 133000.0 1.17
2020-08-11 1.24 1.13 1.13 1.19 38600.0 1.19
2020-08-10 1.16 1.12 1.16 1.14 17400.0 1.14
2020-08-07 1.14 1.09 1.12 1.14 29600.0 1.14
2020-08-06 1.14 1.08 1.11 1.08 14400.0 1.08
2020-08-05 1.13 1.09 1.1 1.13 27200.0 1.13
2020-08-04 1.09 1.06 1.06 1.08 19200.0 1.08
2020-08-03 1.16 1.06 1.13 1.08 55500.0 1.08
2020-07-31 1.16 1.1 1.12 1.13 11400.0 1.13
2020-07-30 1.19 1.09 1.11 1.11 31400.0 1.11
2020-07-29 1.19 1.14 1.18 1.16 10000.0 1.16
2020-07-28 1.2 1.14 1.19 1.17 33700.0 1.17
2020-07-27 1.2 1.15 1.18 1.2 17200.0 1.2
2020-07-24 1.19 1.15 1.17 1.16 18300.0 1.16
2020-07-23 1.23 1.16 1.21 1.19 11800.0 1.19
2020-07-22 1.24 1.18 1.21 1.18 6700.0 1.18
2020-07-21 1.22 1.17 1.17 1.22 8300.0 1.22
2020-07-20 1.28 1.18 1.28 1.19 23200.0 1.19
2020-07-17 1.27 1.25 1.25 1.26 11300.0 1.26
2020-07-16 1.27 1.23 1.23 1.25 2600.0 1.25
2020-07-15 1.24 1.18 1.19 1.22 31900.0 1.22
2020-07-14 1.21 1.17 1.2 1.21 7700.0 1.21
2020-07-13 1.25 1.18 1.25 1.22 39700.0 1.22
2020-07-10 1.29 1.2 1.29 1.21 16500.0 1.21
2020-07-09 1.24 1.19 1.19 1.19 14900.0 1.19
2020-07-08 1.28 1.18 1.25 1.2 25400.0 1.2
2020-07-07 1.3 1.22 1.24 1.24 33600.0 1.24
2020-07-06 1.28 1.19 1.24 1.22 35200.0 1.22
2020-07-02 1.3 1.22 1.26 1.24 26700.0 1.24
2020-07-01 1.29 1.22 1.23 1.28 22200.0 1.28
2020-06-30 1.24 1.16 1.18 1.23 42100.0 1.23
2020-06-29 1.2 1.15 1.17 1.18 26100.0 1.18
2020-06-26 1.22 1.15 1.22 1.2 57500.0 1.2
2020-06-25 1.23 1.12 1.12 1.21 118900.0 1.21
2020-06-24 1.16 1.1 1.11 1.13 57000.0 1.13
2020-06-23 1.15 1.1 1.15 1.12 14800.0 1.12
2020-06-22 1.2 1.11 1.19 1.13 32900.0 1.13
2020-06-19 1.17 1.12 1.16 1.14 58700.0 1.14
2020-06-18 1.18 1.13 1.16 1.15 27300.0 1.15
2020-06-17 1.23 1.16 1.21 1.16 6100.0 1.16
2020-06-16 1.24 1.12 1.23 1.2 58300.0 1.2
2020-06-15 1.21 1.11 1.14 1.18 25900.0 1.18
2020-06-12 1.2 1.15 1.15 1.18 48700.0 1.18
2020-06-11 1.2 1.05 1.2 1.1 149600.0 1.1
2020-06-10 1.36 1.14 1.31 1.2 109600.0 1.2
2020-06-09 1.5 1.22 1.5 1.36 103900.0 1.36
2020-06-08 1.59 1.3 1.3 1.54 154700.0 1.54
2020-06-05 1.3 1.16 1.24 1.24 92400.0 1.24
2020-06-04 1.24 1.2 1.2 1.24 49900.0 1.24
2020-06-03 1.24 1.12 1.21 1.24 41600.0 1.24
2020-06-02 1.2 1.11 1.2 1.15 36700.0 1.15
2020-06-01 1.2 1.16 1.18 1.19 43100.0 1.19
2020-05-29 1.18 1.1 1.17 1.16 42400.0 1.16
2020-05-28 1.23 1.13 1.18 1.23 70800.0 1.23
2020-05-27 1.24 1.08 1.15 1.24 109600.0 1.24
2020-05-26 1.21 1.1 1.15 1.13 47100.0 1.13
2020-05-22 1.17 1.07 1.14 1.13 59200.0 1.13
2020-05-21 1.25 1.0 1.08 1.17 144200.0 1.17
2020-05-20 1.18 1.0 1.18 1.08 194100.0 1.08
2020-05-19 1.3 1.18 1.26 1.21 121900.0 1.21
2020-05-18 1.36 1.15 1.2 1.25 186300.0 1.25
2020-05-15 1.19 0.92 0.92 1.16 204000.0 1.16
2020-05-14 0.95 0.83 0.95 0.89 38000.0 0.89
2020-05-13 1.06 0.78 0.98 0.83 99400.0 0.83
2020-05-12 1.2 0.9 1.01 0.9 212900.0 0.9
2020-05-11 1.02 0.85 0.87 0.97 132500.0 0.97
2020-05-08 0.9 0.76 0.86 0.84 66500.0 0.84
2020-05-07 0.85 0.75 0.82 0.83 43500.0 0.83
2020-05-06 0.84 0.75 0.84 0.82 39400.0 0.82
2020-05-05 0.85 0.8 0.83 0.81 73200.0 0.81
2020-05-04 0.84 0.76 0.84 0.81 27300.0 0.81
2020-05-01 0.89 0.82 0.89 0.86 85900.0 0.86
2020-04-30 0.91 0.8 0.9 0.82 66100.0 0.82
2020-04-29 0.91 0.74 0.75 0.86 301800.0 0.86
2020-04-28 0.77 0.7 0.77 0.74 32600.0 0.74
2020-04-27 0.78 0.72 0.74 0.73 42100.0 0.73
2020-04-24 0.79 0.7 0.74 0.7 67000.0 0.7
2020-04-23 0.78 0.72 0.73 0.74 39200.0 0.74
2020-04-22 0.8 0.71 0.8 0.73 64100.0 0.73
2020-04-21 0.82 0.78 0.82 0.8 23000.0 0.8
2020-04-20 0.86 0.71 0.71 0.83 108300.0 0.83
2020-04-17 1.0 0.7 0.7 0.87 188500.0 0.87
2020-04-16 0.83 0.7 0.8 0.71 77800.0 0.71
2020-04-15 0.84 0.64 0.69 0.77 281000.0 0.77
2020-04-14 0.73 0.58 0.58 0.64 102100.0 0.64
2020-04-13 0.59 0.5 0.55 0.57 100500.0 0.57
2020-04-09 0.55 0.48 0.5 0.5 297300.0 0.5
2020-04-08 0.5 0.45 0.5 0.45 122700.0 0.45
2020-04-07 0.5 0.48 0.5 0.49 45900.0 0.49
2020-04-06 0.53 0.49 0.53 0.5 40400.0 0.5
2020-04-03 0.57 0.45 0.5 0.47 49000.0 0.47
2020-04-02 0.6 0.51 0.56 0.51 47200.0 0.51
2020-04-01 0.62 0.51 0.62 0.53 30500.0 0.53
2020-03-31 0.65 0.58 0.6 0.58 55900.0 0.58
2020-03-30 0.63 0.57 0.61 0.61 38500.0 0.61
2020-03-27 0.74 0.56 0.7 0.58 136400.0 0.58
2020-03-26 0.82 0.58 0.6 0.73 152000.0 0.73
2020-03-25 0.65 0.55 0.6 0.58 76800.0 0.58
2020-03-24 0.71 0.6 0.71 0.6 86100.0 0.6
2020-03-23 0.75 0.55 0.69 0.7 152700.0 0.7
2020-03-20 0.89 0.62 0.8 0.73 162800.0 0.73
2020-03-19 1.15 0.8 0.91 0.9 295100.0 0.9
2020-03-18 1.29 0.73 0.76 0.91 813400.0 0.91
2020-03-17 1.0 0.76 0.9 0.8 331100.0 0.8
2020-03-16 1.11 0.8 1.11 0.86 68600.0 0.86
2020-03-13 1.43 0.82 0.91 1.04 28900.0 1.04
2020-03-12 1.0 0.8 0.91 0.95 14000.0 0.95
2020-03-11 1.15 1.01 1.15 1.01 35400.0 1.01
2020-03-10 1.2 1.1 1.15 1.16 14500.0 1.16
2020-03-09 1.23 1.0 1.01 1.07 42400.0 1.07
2020-03-06 1.43 1.26 1.43 1.26 61800.0 1.26
2020-03-05 1.45 1.33 1.4 1.45 23700.0 1.45
2020-03-04 1.4 1.33 1.37 1.4 14500.0 1.4
2020-03-03 1.4 1.35 1.36 1.4 8100.0 1.4
2020-03-02 1.4 1.32 1.32 1.36 15500.0 1.36
2020-02-28 1.43 1.3 1.42 1.35 47100.0 1.35
2020-02-27 1.47 1.42 1.47 1.44 36900.0 1.44
2020-02-26 1.54 1.45 1.53 1.49 16900.0 1.49
2020-02-25 1.6 1.54 1.55 1.54 17500.0 1.54
2020-02-24 1.6 1.51 1.55 1.57 39500.0 1.57
2020-02-21 1.68 1.6 1.6 1.6 3300.0 1.6
2020-02-20 1.64 1.54 1.58 1.63 8300.0 1.63
2020-02-19 1.64 1.6 1.64 1.6 2100.0 1.6
2020-02-18 1.68 1.58 1.64 1.68 2500.0 1.68