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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.15$1.151,200——
2011-12-29$1.15$1.155,400——
2011-12-28$1.06$1.062,200——
2011-12-27$1.28$1.2811,100——
2011-12-23$1.36$1.360——
2011-12-22$1.36$1.367,300——
2011-12-21$1.19$1.191,100——
2011-12-20$1.19$1.19400——
2011-12-19$1.19$1.192,400——
2011-12-16$1.30$1.302,300——
2011-12-15$1.39$1.391,800——
2011-12-14$1.29$1.29100——
2011-12-13$1.31$1.31300——
2011-12-12$1.30$1.30400——
2011-12-09$1.30$1.30900——
2011-12-08$1.30$1.300——
2011-12-07$1.30$1.30400——
2011-12-06$1.30$1.301,300——
2011-12-05$1.24$1.246,000——
2011-12-02$1.25$1.251,200——
2011-12-01$1.27$1.270——
2011-11-30$1.27$1.270——
2011-11-29$1.27$1.270——
2011-11-28$1.27$1.271,200——
2011-11-25$1.45$1.450——
2011-11-23$1.45$1.4511,100——
2011-11-22$1.41$1.410——
2011-11-21$1.41$1.410——
2011-11-18$1.41$1.413,200——
2011-11-17$1.48$1.480——
2011-11-16$1.48$1.48500——
2011-11-15$1.49$1.490——
2011-11-14$1.49$1.49500——
2011-11-11$1.40$1.401,200——
2011-11-10$1.40$1.400——
2011-11-09$1.40$1.400——
2011-11-08$1.40$1.40200——
2011-11-07$1.47$1.470——
2011-11-04$1.47$1.470——
2011-11-03$1.47$1.470——
2011-11-02$1.47$1.470——
2011-11-01$1.47$1.47200——
2011-10-31$1.40$1.401,000——
2011-10-28$1.48$1.487,900——
2011-10-27$1.43$1.43600——
2011-10-26$1.43$1.430——
2011-10-25$1.43$1.43600——
2011-10-24$1.44$1.443,300——
2011-10-21$1.46$1.46500——
2011-10-20$1.47$1.47400——
2011-10-19$1.46$1.461,600——
2011-10-18$1.65$1.659,900——
2011-10-17$1.40$1.40300——
2011-10-14$1.45$1.451,000——
2011-10-13$1.42$1.420——
2011-10-12$1.42$1.422,900——
2011-10-11$1.52$1.520——
2011-10-10$1.52$1.52300——
2011-10-07$1.52$1.520——
2011-10-06$1.52$1.520——
2011-10-05$1.52$1.522,100——
2011-10-04$1.50$1.501,500——
2011-10-03$1.50$1.504,800——
2011-09-30$1.55$1.551,100——
2011-09-29$1.54$1.540——
2011-09-28$1.54$1.540——
2011-09-27$1.54$1.54200——
2011-09-26$1.77$1.770——
2011-09-23$1.77$1.77400——
2011-09-22$1.54$1.541,000——
2011-09-21$1.54$1.540——
2011-09-20$1.54$1.54600——
2011-09-19$1.55$1.55500——
2011-09-16$1.78$1.780——
2011-09-15$1.78$1.782,300——
2011-09-14$1.70$1.700——
2011-09-13$1.70$1.700——
2011-09-12$1.70$1.700——
2011-09-09$1.70$1.70200——
2011-09-08$1.73$1.73200——
2011-09-07$1.69$1.69100——
2011-09-06$1.70$1.700——
2011-09-02$1.70$1.70200——
2011-09-01$1.55$1.550——
2011-08-31$1.55$1.55100——
2011-08-30$1.54$1.54100——
2011-08-29$1.54$1.54100——
2011-08-26$1.79$1.794,000——
2011-08-25$1.53$1.53300——
2011-08-24$1.38$1.381,200——
2011-08-23$1.50$1.500——
2011-08-22$1.50$1.501,800——
2011-08-19$1.70$1.702,000——
2011-08-18$1.80$1.80400——
2011-08-17$1.85$1.850——
2011-08-16$1.85$1.85700——
2011-08-15$1.74$1.741,200——
2011-08-12$1.72$1.721,800——
2011-08-11$1.75$1.751,700——
2011-08-10$1.54$1.544,700——
2011-08-09$1.44$1.44200——
2011-08-08$1.50$1.50700——
2011-08-05$1.48$1.480——
2011-08-04$1.48$1.484,000——
2011-08-03$1.49$1.492,600——
2011-08-02$1.77$1.770——
2011-08-01$1.77$1.77200——
2011-07-29$1.77$1.77900——
2011-07-28$1.59$1.59100——
2011-07-27$1.62$1.620——
2011-07-26$1.62$1.620——
2011-07-25$1.62$1.621,300——
2011-07-22$1.72$1.720——
2011-07-21$1.72$1.722,100——
2011-07-20$1.65$1.65300——
2011-07-19$1.65$1.650——
2011-07-18$1.65$1.65400——
2011-07-15$1.68$1.68400——
2011-07-14$1.68$1.684,200——
2011-07-13$1.85$1.851,800——
2011-07-12$1.88$1.880——
2011-07-11$1.88$1.882,700——
2011-07-08$1.86$1.863,500——
2011-07-07$1.61$1.61300——
2011-07-06$1.60$1.600——
2011-07-05$1.60$1.601,000——
2011-07-01$1.64$1.640——
2011-06-30$1.64$1.643,200——
2011-06-29$1.70$1.700——
2011-06-28$1.70$1.7032,200——
2011-06-27$1.67$1.6710,100——
2011-06-24$1.81$1.810——
2011-06-23$1.81$1.81200——
2011-06-22$1.81$1.812,600——
2011-06-21$1.99$1.991,900——
2011-06-20$2.00$2.000——
2011-06-17$2.00$2.001,700——
2011-06-16$1.98$1.981,900——
2011-06-15$1.74$1.742,400——
2011-06-14$1.93$1.931,400——
2011-06-13$1.71$1.710——
2011-06-10$1.71$1.712,300——
2011-06-09$1.83$1.83600——
2011-06-08$1.85$1.85100——
2011-06-07$1.77$1.770——
2011-06-06$1.77$1.77100——
2011-06-03$1.79$1.790——
2011-06-02$1.79$1.790——
2011-06-01$1.79$1.790——
2011-05-31$1.79$1.792,300——
2011-05-27$1.78$1.78500——
2011-05-26$1.79$1.79200——
2011-05-25$1.80$1.80300——
2011-05-24$1.78$1.78900——
2011-05-23$1.80$1.8012,400——
2011-05-20$2.00$2.000——
2011-05-19$2.00$2.000——
2011-05-18$2.00$2.000——
2011-05-17$2.00$2.004,900——
2011-05-16$1.93$1.93100——
2011-05-13$1.98$1.98900——
2011-05-12$1.83$1.83100——
2011-05-11$2.00$2.00500——
2011-05-10$1.94$1.940——
2011-05-09$1.94$1.942,600——
2011-05-06$1.99$1.990——
2011-05-05$1.99$1.990——
2011-05-04$1.99$1.99500——
2011-05-03$1.98$1.98700——
2011-05-02$1.85$1.85300——
2011-04-29$1.91$1.91300——
2011-04-28$1.83$1.830——
2011-04-27$1.83$1.83500——
2011-04-26$1.80$1.800——
2011-04-25$1.80$1.80700——
2011-04-21$1.84$1.84400——
2011-04-20$1.87$1.871,100——
2011-04-19$1.80$1.802,500——
2011-04-18$1.90$1.901,300——
2011-04-15$1.91$1.914,500——
2011-04-14$2.11$2.111,200——
2011-04-13$2.20$2.201,400——
2011-04-12$2.40$2.402,700——
2011-04-11$2.26$2.261,000——
2011-04-08$2.12$2.121,600——
2011-04-07$2.11$2.118,700——
2011-04-06$2.44$2.4440,700——
2011-04-05$2.34$2.349,100——
2011-04-04$1.90$1.904,800——
2011-04-01$1.96$1.963,600——
2011-03-31$2.25$2.254,400——
2011-03-30$2.30$2.304,300——
2011-03-29$1.80$1.80300——
2011-03-28$1.91$1.911,000——
2011-03-25$1.95$1.95200——
2011-03-24$1.99$1.990——
2011-03-23$1.99$1.991,000——
2011-03-22$2.05$2.050——
2011-03-21$2.05$2.050——
2011-03-18$2.05$2.051,700——
2011-03-17$2.12$2.12800——
2011-03-16$2.28$2.280——
2011-03-15$2.28$2.282,500——
2011-03-14$2.27$2.270——
2011-03-11$2.27$2.27600——
2011-03-10$2.24$2.243,500——
2011-03-09$2.27$2.273,700——
2011-03-08$2.40$2.402,400——
2011-03-07$2.67$2.673,700——
2011-03-04$2.98$2.980——
2011-03-03$2.98$2.980——
2011-03-02$2.98$2.98500——
2011-03-01$3.10$3.10200——
2011-02-28$2.95$2.95300——
2011-02-25$2.89$2.891,300——
2011-02-24$3.08$3.083,800——
2011-02-23$2.95$2.957,500——
2011-02-22$2.95$2.9536,200——
2011-02-18$3.90$3.90111,700——
2011-02-17$3.59$3.5946,300——
2011-02-16$3.69$3.692,900——
2011-02-15$3.98$3.98100——
2011-02-14$3.68$3.681,000——
2011-02-11$3.87$3.872,800——
2011-02-10$3.75$3.7557,200——
2011-02-09$3.86$3.860——
2011-02-08$3.86$3.865,300——
2011-02-07$3.68$3.6828,300——
2011-02-04$3.33$3.338,800——
2011-02-03$3.52$3.523,800——
2011-02-02$3.60$3.602,500——
2011-02-01$3.55$3.5597,900——
2011-01-31$3.75$3.75208,800——
2011-01-28$2.93$2.9310,700——
2011-01-27$3.32$3.3220,600——
2011-01-26$3.49$3.49203,700——
2011-01-25$4.73$4.73113,300——
2011-01-24$3.00$3.0016,100——
2011-01-21$2.81$2.8110,100——
2011-01-20$2.30$2.300——
2011-01-19$2.30$2.308,100——
2011-01-18$2.04$2.041,700——
2011-01-14$2.00$2.00700——
2011-01-13$2.05$2.054,100——
2011-01-12$2.25$2.25600——
2011-01-11$2.67$2.67600——
2011-01-10$2.68$2.681,900——
2011-01-07$2.09$2.098,700——
2011-01-06$2.02$2.021,300——
2011-01-05$2.10$2.100——
2011-01-04$2.10$2.105,700——
2011-01-03$2.00$2.00400——