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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.31$2.3115,000——
2012-12-28$2.30$2.3035,200——
2012-12-27$2.36$2.3646,200——
2012-12-26$2.36$2.3615,800——
2012-12-24$2.30$2.3028,100——
2012-12-21$2.31$2.3115,600——
2012-12-20$2.38$2.38308,500——
2012-12-19$2.36$2.3652,900——
2012-12-18$2.19$2.195,900——
2012-12-17$2.20$2.2019,000——
2012-12-14$2.19$2.196,100——
2012-12-13$2.17$2.1760,500——
2012-12-12$2.20$2.2030,600——
2012-12-11$2.19$2.1969,500——
2012-12-10$2.23$2.23117,300——
2012-12-07$2.74$2.741,029,100——
2012-12-06$1.95$1.952,900——
2012-12-05$1.91$1.912,300——
2012-12-04$1.90$1.9018,100——
2012-12-03$1.86$1.864,100——
2012-11-30$1.88$1.8817,200——
2012-11-29$2.13$2.1325,300——
2012-11-28$2.04$2.0442,300——
2012-11-27$1.95$1.958,800——
2012-11-26$1.84$1.8442,600——
2012-11-23$1.83$1.8322,900——
2012-11-21$1.92$1.9248,000——
2012-11-20$2.03$2.0399,400——
2012-11-19$2.11$2.11414,900——
2012-11-16$1.66$1.6626,900——
2012-11-15$1.70$1.70103,900——
2012-11-14$1.96$1.96176,700——
2012-11-13$2.26$2.26879,700——
2012-11-12$1.70$1.70800——
2012-11-09$1.55$1.552,500——
2012-11-08$1.46$1.462,400——
2012-11-07$1.50$1.50100——
2012-11-06$1.50$1.501,000——
2012-11-05$1.42$1.4211,600——
2012-11-02$1.45$1.452,800——
2012-11-01$1.48$1.48400——
2012-10-31$1.56$1.56600——
2012-10-26$1.47$1.472,000——
2012-10-25$1.41$1.4117,200——
2012-10-24$1.40$1.403,500——
2012-10-23$1.34$1.34100——
2012-10-22$1.34$1.344,000——
2012-10-19$1.37$1.37300——
2012-10-18$1.30$1.301,500——
2012-10-17$1.25$1.25700——
2012-10-16$1.30$1.30200——
2012-10-15$1.27$1.270——
2012-10-12$1.27$1.27500——
2012-10-11$1.27$1.271,500——
2012-10-10$1.33$1.336,100——
2012-10-09$1.32$1.32200——
2012-10-08$1.32$1.32300——
2012-10-05$1.33$1.332,800——
2012-10-04$1.20$1.202,700——
2012-10-03$1.33$1.33300——
2012-10-02$1.30$1.306,000——
2012-10-01$1.26$1.263,500——
2012-09-28$1.28$1.280——
2012-09-27$1.28$1.285,600——
2012-09-26$1.33$1.33600——
2012-09-25$1.40$1.400——
2012-09-24$1.40$1.402,900——
2012-09-21$1.44$1.445,900——
2012-09-20$1.38$1.380——
2012-09-19$1.38$1.3810,700——
2012-09-18$1.45$1.452,400——
2012-09-17$1.49$1.491,100——
2012-09-14$1.46$1.4613,500——
2012-09-13$1.46$1.462,800——
2012-09-12$1.51$1.519,400——
2012-09-11$1.53$1.533,500——
2012-09-10$1.56$1.56700——
2012-09-07$1.55$1.558,400——
2012-09-06$1.50$1.501,700——
2012-09-05$1.43$1.43200——
2012-09-04$1.45$1.451,800——
2012-08-31$1.40$1.4013,200——
2012-08-30$1.45$1.456,500——
2012-08-29$1.69$1.697,400——
2012-08-28$1.76$1.761,600——
2012-08-27$1.75$1.75900——
2012-08-24$1.75$1.7512,100——
2012-08-23$1.78$1.782,300——
2012-08-22$1.79$1.794,700——
2012-08-21$1.83$1.83800——
2012-08-20$1.74$1.744,100——
2012-08-17$1.79$1.792,700——
2012-08-16$1.78$1.7811,600——
2012-08-15$1.75$1.7510,000——
2012-08-14$1.85$1.8523,400——
2012-08-13$1.89$1.894,400——
2012-08-10$2.00$2.001,300——
2012-08-09$1.95$1.95100——
2012-08-08$2.04$2.042,000——
2012-08-07$1.96$1.96500——
2012-08-06$1.96$1.965,500——
2012-08-03$1.95$1.954,600——
2012-08-02$2.05$2.050——
2012-08-01$2.05$2.053,900——
2012-07-31$1.95$1.954,000——
2012-07-30$2.10$2.10600——
2012-07-27$2.06$2.061,500——
2012-07-26$2.07$2.0719,600——
2012-07-25$2.15$2.1512,700——
2012-07-24$2.01$2.013,700——
2012-07-23$2.00$2.003,100——
2012-07-20$1.99$1.991,000——
2012-07-19$2.04$2.044,900——
2012-07-18$2.05$2.052,500——
2012-07-17$2.04$2.0413,500——
2012-07-16$2.03$2.03200——
2012-07-13$2.01$2.016,500——
2012-07-12$2.08$2.081,300——
2012-07-11$2.20$2.204,000——
2012-07-10$2.14$2.14600——
2012-07-09$2.15$2.154,200——
2012-07-06$2.07$2.0714,600——
2012-07-05$2.06$2.061,400——
2012-07-03$2.01$2.019,600——
2012-07-02$2.07$2.072,200——
2012-06-29$1.95$1.9517,500——
2012-06-28$2.08$2.0819,100——
2012-06-27$2.10$2.105,200——
2012-06-26$2.15$2.1528,700——
2012-06-25$2.29$2.292,800——
2012-06-22$2.37$2.372,700——
2012-06-21$2.34$2.3412,200——
2012-06-20$2.49$2.499,800——
2012-06-19$2.41$2.4122,900——
2012-06-18$2.46$2.4657,200——
2012-06-15$2.74$2.7499,400——
2012-06-14$2.03$2.0320,400——
2012-06-13$1.87$1.878,300——
2012-06-12$2.11$2.114,100——
2012-06-11$2.20$2.202,100——
2012-06-08$2.30$2.304,100——
2012-06-07$2.12$2.1247,700——
2012-06-06$2.10$2.1026,200——
2012-06-05$2.00$2.007,500——
2012-06-04$2.20$2.209,400——
2012-06-01$2.25$2.258,700——
2012-05-31$2.28$2.2810,900——
2012-05-30$2.20$2.205,100——
2012-05-29$2.34$2.3424,200——
2012-05-25$2.33$2.3325,900——
2012-05-24$2.31$2.31116,700——
2012-05-23$2.23$2.23195,000——
2012-05-22$1.82$1.8226,000——
2012-05-21$2.05$2.0510,800——
2012-05-18$2.06$2.0620,900——
2012-05-17$2.01$2.0121,700——
2012-05-16$2.15$2.1522,100——
2012-05-15$2.01$2.0126,000——
2012-05-14$2.32$2.3258,100——
2012-05-11$2.28$2.2869,100——
2012-05-10$2.35$2.35108,000——
2012-05-09$2.56$2.5693,000——
2012-05-08$2.57$2.5766,600——
2012-05-07$2.68$2.6896,000——
2012-05-04$2.95$2.9557,500——
2012-05-03$3.15$3.1549,000——
2012-05-02$3.14$3.14127,600——
2012-05-01$3.62$3.6277,000——
2012-04-30$3.96$3.9665,000——
2012-04-27$3.78$3.78173,100——
2012-04-26$4.13$4.13346,100——
2012-04-25$5.00$5.00847,300——
2012-04-24$4.55$4.551,707,600——
2012-04-23$2.81$2.81305,500——
2012-04-20$2.23$2.23286,600——
2012-04-19$2.06$2.06481,900——
2012-04-18$1.59$1.5927,600——
2012-04-17$1.66$1.66128,200——
2012-04-16$1.67$1.67217,600——
2012-04-13$2.07$2.072,133,800——
2012-04-12$1.10$1.1017,100——
2012-04-11$1.15$1.1556,500——
2012-04-10$1.27$1.2728,900——
2012-04-09$1.35$1.3575,300——
2012-04-05$1.11$1.1196,400——
2012-04-04$0.90$0.90200——
2012-04-03$0.95$0.951,300——
2012-04-02$0.99$0.990——
2012-03-30$0.99$0.99300——
2012-03-29$0.95$0.95400——
2012-03-28$1.10$1.106,000——
2012-03-27$1.11$1.1116,000——
2012-03-26$0.91$0.9114,900——
2012-03-23$1.13$1.13200——
2012-03-22$1.12$1.120——
2012-03-21$1.12$1.127,200——
2012-03-20$1.17$1.171,100——
2012-03-19$1.24$1.24200——
2012-03-16$1.27$1.272,600——
2012-03-15$1.24$1.24900——
2012-03-14$1.37$1.370——
2012-03-13$1.37$1.370——
2012-03-12$1.37$1.370——
2012-03-09$1.37$1.370——
2012-03-08$1.37$1.371,900——
2012-03-07$1.26$1.26500——
2012-03-06$1.37$1.370——
2012-03-05$1.37$1.370——
2012-03-02$1.37$1.370——
2012-03-01$1.37$1.37400——
2012-02-29$1.30$1.309,000——
2012-02-28$1.38$1.380——
2012-02-27$1.38$1.380——
2012-02-24$1.38$1.38500——
2012-02-23$1.39$1.390——
2012-02-22$1.39$1.39100——
2012-02-21$1.30$1.30400——
2012-02-17$1.21$1.21400——
2012-02-16$1.34$1.34800——
2012-02-15$1.40$1.4011,500——
2012-02-14$1.27$1.27500——
2012-02-13$1.22$1.22300——
2012-02-10$1.13$1.13500——
2012-02-09$1.16$1.160——
2012-02-08$1.16$1.166,400——
2012-02-07$1.15$1.15400——
2012-02-06$1.18$1.182,000——
2012-02-03$1.25$1.250——
2012-02-02$1.25$1.250——
2012-02-01$1.25$1.25600——
2012-01-31$1.25$1.251,800——
2012-01-30$1.21$1.211,200——
2012-01-27$1.25$1.250——
2012-01-26$1.25$1.25300——
2012-01-25$1.25$1.250——
2012-01-24$1.25$1.253,000——
2012-01-23$1.35$1.350——
2012-01-20$1.35$1.354,600——
2012-01-19$1.40$1.40100——
2012-01-18$1.40$1.402,600——
2012-01-17$1.35$1.35200——
2012-01-13$1.41$1.414,600——
2012-01-12$1.25$1.25700——
2012-01-11$1.32$1.326,900——
2012-01-10$1.37$1.37700——
2012-01-09$1.26$1.26500——
2012-01-06$1.45$1.456,600——
2012-01-05$1.39$1.395,400——
2012-01-04$1.22$1.220——
2012-01-03$1.22$1.222,400——