NASDAQ:GTIM | Historical Stock Price | Good Times Restaurants Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-07-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.23$3.18$8.23$21.30$55.121992-07-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.04$2.040——
2010-12-30$2.04$2.044,067——
2010-12-29$2.04$2.045,567——
2010-12-28$1.86$1.86333——
2010-12-27$1.83$1.831,100——
2010-12-23$1.80$1.80100——
2010-12-22$1.95$1.950——
2010-12-21$1.95$1.952,433——
2010-12-20$1.89$1.891,767——
2010-12-17$1.80$1.8033——
2010-12-16$1.80$1.80633——
2010-12-15$1.80$1.803,600——
2010-12-14$1.68$1.68667——
2010-12-13$1.56$1.562,967——
2010-12-10$1.74$1.741,400——
2010-12-09$1.59$1.5933——
2010-12-08$1.62$1.6230,833——
2010-12-07$2.10$2.100——
2010-12-06$2.10$2.10233——
2010-12-03$2.04$2.04100——
2010-12-02$2.10$2.100——
2010-12-01$2.10$2.101,267——
2010-11-30$2.07$2.070——
2010-11-29$2.07$2.070——
2010-11-26$2.07$2.0767——
2010-11-24$2.07$2.07933——
2010-11-23$2.10$2.101,367——
2010-11-22$2.04$2.040——
2010-11-19$2.04$2.04233——
2010-11-18$2.22$2.22233——
2010-11-17$2.04$2.040——
2010-11-16$2.04$2.0433——
2010-11-15$2.25$2.250——
2010-11-12$2.25$2.250——
2010-11-11$2.25$2.252,833——
2010-11-10$2.25$2.250——
2010-11-09$2.25$2.250——
2010-11-08$2.25$2.25733——
2010-11-05$2.25$2.254,067——
2010-11-04$2.25$2.2568,933——
2010-11-03$2.25$2.2533——
2010-11-02$2.10$2.10200——
2010-11-01$2.25$2.250——
2010-10-29$2.25$2.2567——
2010-10-28$2.31$2.310——
2010-10-27$2.31$2.310——
2010-10-26$2.31$2.31167——
2010-10-25$2.16$2.160——
2010-10-22$2.16$2.16200——
2010-10-21$2.16$2.1667——
2010-10-20$2.16$2.16267——
2010-10-19$2.25$2.25700——
2010-10-18$2.25$2.25100——
2010-10-15$2.25$2.25133——
2010-10-14$2.43$2.430——
2010-10-13$2.43$2.430——
2010-10-12$2.43$2.430——
2010-10-11$2.43$2.43800——
2010-10-08$2.43$2.432,433——
2010-10-07$2.40$2.404,233——
2010-10-06$2.22$2.226,267——
2010-10-05$2.25$2.256,133——
2010-10-04$2.46$2.46500——
2010-10-01$3.00$3.002,733——
2010-09-30$2.82$2.82800——
2010-09-29$2.55$2.5567——
2010-09-28$2.46$2.46100——
2010-09-27$2.73$2.7312,500——
2010-09-24$2.40$2.401,767——
2010-09-23$2.28$2.281,733——
2010-09-22$2.22$2.222,333——
2010-09-21$2.28$2.281,800——
2010-09-20$2.28$2.283,900——
2010-09-17$2.46$2.46867——
2010-09-16$2.28$2.2818,900——
2010-09-15$2.40$2.4020,000——
2010-09-14$1.77$1.7712,667——
2010-09-13$1.38$1.384,133——
2010-09-10$1.29$1.294,600——
2010-09-09$1.20$1.20267——
2010-09-08$1.32$1.327,267——
2010-09-07$1.20$1.2016,767——
2010-09-03$0.90$0.9035,200——
2010-09-02$1.08$1.0824,200——
2010-09-01$1.74$1.741,100——
2010-08-31$2.76$2.760——
2010-08-30$2.76$2.761,267——
2010-08-27$2.73$2.73667——
2010-08-26$2.22$2.2233——
2010-08-25$2.10$2.100——
2010-08-24$2.10$2.100——
2010-08-23$2.10$2.10333——
2010-08-20$2.25$2.250——
2010-08-19$2.25$2.2567——
2010-08-18$2.25$2.2533——
2010-08-17$2.73$2.732,867——
2010-08-16$1.59$1.591,033——
2010-08-13$2.31$2.31267——
2010-08-12$2.31$2.310——
2010-08-11$2.31$2.310——
2010-08-10$2.31$2.31300——
2010-08-09$2.76$2.760——
2010-08-06$2.76$2.760——
2010-08-05$2.76$2.760——
2010-08-04$2.76$2.762,000——
2010-08-03$2.64$2.64133——
2010-08-02$3.00$3.00100——
2010-07-30$3.03$3.030——
2010-07-29$3.03$3.030——
2010-07-28$3.03$3.030——
2010-07-27$3.03$3.031,000——
2010-07-26$3.00$3.000——
2010-07-23$3.00$3.00567——
2010-07-22$3.00$3.00500——
2010-07-21$2.76$2.76667——
2010-07-20$2.85$2.85600——
2010-07-19$2.85$2.850——
2010-07-16$2.85$2.850——
2010-07-15$2.85$2.850——
2010-07-14$2.85$2.85667——
2010-07-13$2.85$2.85133——
2010-07-12$2.76$2.760——
2010-07-09$2.76$2.760——
2010-07-08$2.76$2.760——
2010-07-07$2.76$2.760——
2010-07-06$2.76$2.760——
2010-07-02$2.76$2.760——
2010-07-01$2.76$2.760——
2010-06-30$2.76$2.761,667——
2010-06-29$2.79$2.79367——
2010-06-28$2.79$2.790——
2010-06-25$2.79$2.7967——
2010-06-24$2.79$2.790——
2010-06-23$2.79$2.790——
2010-06-22$2.79$2.790——
2010-06-21$2.79$2.7933——
2010-06-18$2.76$2.760——
2010-06-17$2.76$2.760——
2010-06-16$2.76$2.760——
2010-06-15$2.76$2.7633——
2010-06-14$2.76$2.76100——
2010-06-11$2.76$2.7667——
2010-06-10$2.85$2.85167——
2010-06-09$2.97$2.97267——
2010-06-08$2.76$2.76567——
2010-06-07$2.76$2.76233——
2010-06-04$2.82$2.8233——
2010-06-03$3.03$3.03367——
2010-06-02$3.03$3.03467——
2010-06-01$2.97$2.97233——
2010-05-28$2.82$2.822,167——
2010-05-27$3.48$3.480——
2010-05-26$3.48$3.48267——
2010-05-25$3.00$3.002,233——
2010-05-24$3.21$3.211,200——
2010-05-21$3.03$3.03400——
2010-05-20$3.03$3.03200——
2010-05-19$3.03$3.0367——
2010-05-18$3.09$3.090——
2010-05-17$3.09$3.09167——
2010-05-14$3.03$3.03400——
2010-05-13$3.33$3.3333——
2010-05-12$3.18$3.18533——
2010-05-11$3.09$3.090——
2010-05-10$3.09$3.09900——
2010-05-07$3.18$3.1867——
2010-05-06$3.18$3.180——
2010-05-05$3.18$3.1833——
2010-05-04$3.18$3.180——
2010-05-03$3.18$3.1867——
2010-04-30$3.54$3.540——
2010-04-29$3.54$3.54567——
2010-04-28$3.18$3.180——
2010-04-27$3.18$3.18100——
2010-04-26$3.18$3.18433——
2010-04-23$3.18$3.18167——
2010-04-22$3.21$3.215,767——
2010-04-21$3.33$3.33433——
2010-04-20$3.45$3.450——
2010-04-19$3.45$3.450——
2010-04-16$3.45$3.450——
2010-04-15$3.45$3.450——
2010-04-14$3.45$3.4567——
2010-04-13$3.75$3.750——
2010-04-12$3.75$3.75233——
2010-04-09$3.75$3.75900——
2010-04-08$3.24$3.24133——
2010-04-07$3.48$3.480——
2010-04-06$3.48$3.48233——
2010-04-05$3.42$3.4267——
2010-04-01$3.33$3.33167——
2010-03-31$3.24$3.240——
2010-03-30$3.24$3.24133——
2010-03-29$3.48$3.48133——
2010-03-26$3.57$3.57133——
2010-03-25$3.60$3.600——
2010-03-24$3.60$3.6033——
2010-03-23$3.75$3.750——
2010-03-22$3.75$3.751,033——
2010-03-19$3.96$3.962,533——
2010-03-18$3.75$3.75967——
2010-03-17$3.09$3.091,400——
2010-03-16$3.33$3.33133——
2010-03-15$3.30$3.30333——
2010-03-12$3.84$3.84467——
2010-03-11$3.57$3.57300——
2010-03-10$3.69$3.691,733——
2010-03-09$3.33$3.33200——
2010-03-08$3.12$3.121,133——
2010-03-05$3.24$3.243,367——
2010-03-04$3.15$3.15267——
2010-03-03$3.27$3.2767——
2010-03-02$3.30$3.30333——
2010-03-01$3.15$3.15167——
2010-02-26$3.15$3.152,167——
2010-02-25$3.27$3.27200——
2010-02-24$3.15$3.15467——
2010-02-23$3.63$3.635,567——
2010-02-22$3.45$3.450——
2010-02-19$3.45$3.450——
2010-02-18$3.45$3.451,033——
2010-02-17$3.24$3.240——
2010-02-16$3.24$3.24200——
2010-02-12$3.24$3.2467——
2010-02-11$3.39$3.390——
2010-02-10$3.39$3.390——
2010-02-09$3.39$3.390——
2010-02-08$3.39$3.3933——
2010-02-05$3.24$3.24400——
2010-02-04$3.54$3.54567——
2010-02-03$3.36$3.36300——
2010-02-02$3.39$3.39333——
2010-02-01$3.66$3.66233——
2010-01-29$3.51$3.5167——
2010-01-28$3.72$3.72467——
2010-01-27$3.75$3.750——
2010-01-26$3.75$3.75700——
2010-01-25$3.84$3.840——
2010-01-22$3.84$3.840——
2010-01-21$3.84$3.8467——
2010-01-20$3.75$3.7567——
2010-01-19$3.45$3.4554,167——
2010-01-15$3.42$3.4233——
2010-01-14$3.27$3.270——
2010-01-13$3.27$3.270——
2010-01-12$3.27$3.2767——
2010-01-11$3.45$3.450——
2010-01-08$3.45$3.45267——
2010-01-07$3.27$3.2733——
2010-01-06$3.30$3.300——
2010-01-05$3.30$3.30100——
2010-01-04$3.24$3.240——