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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.52$2.528,000——
2013-12-30$2.59$2.5927,000——
2013-12-27$2.55$2.558,600——
2013-12-26$2.61$2.6133,400——
2013-12-24$2.50$2.501,500——
2013-12-23$2.56$2.568,400——
2013-12-20$2.49$2.4915,400——
2013-12-19$2.44$2.4413,200——
2013-12-18$2.50$2.5038,200——
2013-12-17$2.54$2.54150,000——
2013-12-16$2.52$2.523,800——
2013-12-13$2.52$2.525,100——
2013-12-12$2.56$2.5610,500——
2013-12-11$2.57$2.5732,000——
2013-12-10$2.62$2.6251,800——
2013-12-09$2.60$2.6015,500——
2013-12-06$2.55$2.5527,400——
2013-12-05$2.55$2.5510,600——
2013-12-04$2.56$2.5641,700——
2013-12-03$2.51$2.51367,200——
2013-12-02$2.46$2.468,000——
2013-11-29$2.47$2.476,500——
2013-11-27$2.44$2.442,400——
2013-11-26$2.48$2.482,600——
2013-11-25$2.43$2.4325,700——
2013-11-22$2.51$2.518,100——
2013-11-21$2.48$2.482,700——
2013-11-20$2.48$2.487,600——
2013-11-19$2.49$2.4913,300——
2013-11-18$2.49$2.4919,900——
2013-11-15$2.50$2.5033,500——
2013-11-14$2.49$2.4921,200——
2013-11-13$2.50$2.5033,100——
2013-11-12$2.45$2.4566,900——
2013-11-11$2.45$2.4546,500——
2013-11-08$2.53$2.5314,300——
2013-11-07$2.45$2.4539,600——
2013-11-06$2.58$2.5842,400——
2013-11-05$2.50$2.50126,800——
2013-11-04$2.52$2.52369,200——
2013-11-01$2.45$2.454,800——
2013-10-31$2.46$2.4615,400——
2013-10-30$2.48$2.481,500——
2013-10-29$2.46$2.466,300——
2013-10-28$2.44$2.4440,700——
2013-10-25$2.46$2.4618,500——
2013-10-24$2.47$2.4712,600——
2013-10-23$2.47$2.4731,900——
2013-10-22$2.50$2.5097,600——
2013-10-21$2.49$2.4933,800——
2013-10-18$2.52$2.52155,600——
2013-10-17$2.40$2.409,400——
2013-10-16$2.40$2.4020,700——
2013-10-15$2.39$2.3926,300——
2013-10-14$2.39$2.3950,600——
2013-10-11$2.36$2.3669,200——
2013-10-10$2.27$2.2769,300——
2013-10-09$2.33$2.339,600——
2013-10-08$2.30$2.3027,200——
2013-10-07$2.34$2.3446,000——
2013-10-04$2.33$2.33180,900——
2013-10-03$2.20$2.2072,200——
2013-10-02$2.42$2.424,800——
2013-10-01$2.36$2.3616,300——
2013-09-30$2.35$2.358,800——
2013-09-27$2.44$2.441,900——
2013-09-26$2.40$2.403,200——
2013-09-25$2.35$2.3560,300——
2013-09-24$2.41$2.4111,700——
2013-09-23$2.42$2.4210,900——
2013-09-20$2.40$2.4056,100——
2013-09-19$2.48$2.4822,800——
2013-09-18$2.44$2.4423,900——
2013-09-17$2.41$2.4136,800——
2013-09-16$2.41$2.417,200——
2013-09-13$2.40$2.4024,600——
2013-09-12$2.39$2.3942,000——
2013-09-11$2.39$2.3952,500——
2013-09-10$2.48$2.4816,000——
2013-09-09$2.33$2.3352,100——
2013-09-06$2.45$2.45109,900——
2013-09-05$2.40$2.4076,900——
2013-09-04$2.35$2.3545,900——
2013-09-03$2.11$2.11278,900——
2013-08-30$2.04$2.0444,400——
2013-08-29$2.04$2.0412,500——
2013-08-28$2.05$2.05121,600——
2013-08-27$2.07$2.0755,100——
2013-08-26$2.16$2.1654,100——
2013-08-23$2.12$2.1258,100——
2013-08-22$2.14$2.1427,700——
2013-08-21$2.11$2.1196,300——
2013-08-20$2.11$2.11100,500——
2013-08-19$2.11$2.11112,700——
2013-08-16$2.11$2.11616,900——
2013-08-15$2.68$2.6820,900——
2013-08-14$2.80$2.8019,100——
2013-08-13$2.80$2.8041,800——
2013-08-12$2.90$2.90137,200——
2013-08-09$2.95$2.957,000——
2013-08-08$2.96$2.961,900——
2013-08-07$3.05$3.0512,600——
2013-08-06$3.05$3.0534,600——
2013-08-05$2.93$2.935,500——
2013-08-02$2.91$2.91104,600——
2013-08-01$2.85$2.8514,400——
2013-07-31$2.81$2.812,000——
2013-07-30$2.86$2.868,300——
2013-07-29$2.76$2.7621,500——
2013-07-26$2.99$2.991,100——
2013-07-25$2.88$2.881,900——
2013-07-24$3.00$3.001,100——
2013-07-23$2.99$2.991,400——
2013-07-22$3.03$3.032,800——
2013-07-19$2.98$2.981,000——
2013-07-18$2.87$2.874,400——
2013-07-17$2.85$2.855,000——
2013-07-16$2.85$2.856,600——
2013-07-15$2.82$2.821,100——
2013-07-12$2.98$2.98400——
2013-07-11$2.97$2.972,100——
2013-07-10$3.00$3.0011,900——
2013-07-09$3.00$3.002,600——
2013-07-08$2.96$2.96800——
2013-07-05$3.04$3.040——
2013-07-03$3.04$3.040——
2013-07-02$3.04$3.041,200——
2013-07-01$2.95$2.9510,800——
2013-06-28$3.01$3.011,200——
2013-06-27$3.08$3.08700——
2013-06-26$3.00$3.002,900——
2013-06-25$3.01$3.01500——
2013-06-24$3.01$3.01200——
2013-06-21$2.99$2.991,800——
2013-06-20$3.03$3.032,000——
2013-06-19$3.00$3.003,500——
2013-06-18$3.03$3.035,900——
2013-06-17$3.07$3.072,700——
2013-06-14$3.04$3.045,900——
2013-06-13$3.02$3.021,600——
2013-06-12$3.13$3.13100——
2013-06-11$3.13$3.135,100——
2013-06-10$3.15$3.1515,000——
2013-06-07$2.99$2.9912,700——
2013-06-06$3.00$3.0010,900——
2013-06-05$3.05$3.051,600——
2013-06-04$3.15$3.158,100——
2013-06-03$3.07$3.0774,000——
2013-05-31$3.10$3.102,100——
2013-05-30$3.06$3.062,600——
2013-05-29$3.12$3.1211,000——
2013-05-28$2.97$2.973,200——
2013-05-24$2.99$2.992,100——
2013-05-23$2.95$2.950——
2013-05-22$2.95$2.958,500——
2013-05-21$3.03$3.03300——
2013-05-20$3.01$3.01200——
2013-05-17$3.00$3.00400——
2013-05-16$3.00$3.006,200——
2013-05-15$3.00$3.004,200——
2013-05-14$3.06$3.061,600——
2013-05-13$3.14$3.14100——
2013-05-10$2.99$2.991,700——
2013-05-09$3.00$3.004,500——
2013-05-08$3.02$3.021,300——
2013-05-07$3.17$3.179,300——
2013-05-06$3.12$3.1219,200——
2013-05-03$2.96$2.968,900——
2013-05-02$2.91$2.9148,300——
2013-05-01$3.18$3.1818,100——
2013-04-30$3.16$3.165,400——
2013-04-29$3.30$3.3025,700——
2013-04-26$3.15$3.154,500——
2013-04-25$3.14$3.146,700——
2013-04-24$3.07$3.074,800——
2013-04-23$3.04$3.049,600——
2013-04-22$2.90$2.901,300——
2013-04-19$2.89$2.89700——
2013-04-18$2.85$2.855,500——
2013-04-17$2.78$2.781,500——
2013-04-16$2.90$2.903,700——
2013-04-15$2.90$2.9020,700——
2013-04-12$2.86$2.8622,600——
2013-04-11$2.95$2.9511,300——
2013-04-10$3.10$3.1030,200——
2013-04-09$3.10$3.1010,300——
2013-04-08$3.20$3.2013,300——
2013-04-05$3.19$3.197,700——
2013-04-04$3.16$3.16119,200——
2013-04-03$3.30$3.30169,700——
2013-04-02$3.00$3.0010,700——
2013-04-01$2.85$2.853,200——
2013-03-28$2.85$2.854,500——
2013-03-27$2.90$2.9012,500——
2013-03-26$2.84$2.847,700——
2013-03-25$2.81$2.814,600——
2013-03-22$2.86$2.862,300——
2013-03-21$2.82$2.823,000——
2013-03-20$2.88$2.881,800——
2013-03-19$2.93$2.9317,100——
2013-03-18$2.80$2.8010,100——
2013-03-15$2.90$2.905,800——
2013-03-14$2.86$2.8610,700——
2013-03-13$2.94$2.9415,500——
2013-03-12$2.86$2.867,600——
2013-03-11$2.86$2.868,800——
2013-03-08$2.86$2.8622,500——
2013-03-07$2.96$2.9626,600——
2013-03-06$2.99$2.99253,400——
2013-03-05$2.89$2.899,300——
2013-03-04$2.82$2.8213,400——
2013-03-01$2.79$2.791,500——
2013-02-28$2.85$2.853,500——
2013-02-27$2.83$2.834,400——
2013-02-26$2.84$2.842,700——
2013-02-25$2.77$2.772,900——
2013-02-22$2.94$2.943,100——
2013-02-21$2.88$2.88700——
2013-02-20$2.80$2.806,400——
2013-02-19$2.96$2.968,000——
2013-02-15$2.97$2.9716,700——
2013-02-14$2.83$2.831,800——
2013-02-13$2.89$2.895,000——
2013-02-12$2.86$2.862,600——
2013-02-11$2.85$2.854,300——
2013-02-08$2.90$2.908,700——
2013-02-07$2.89$2.898,700——
2013-02-06$2.80$2.809,600——
2013-02-05$2.78$2.7812,600——
2013-02-04$2.78$2.78121,800——
2013-02-01$2.83$2.836,800——
2013-01-31$2.77$2.772,700——
2013-01-30$2.87$2.87800——
2013-01-29$2.88$2.882,400——
2013-01-28$2.85$2.8522,500——
2013-01-25$2.79$2.796,200——
2013-01-24$2.87$2.878,900——
2013-01-23$2.90$2.9010,400——
2013-01-22$2.94$2.945,600——
2013-01-18$2.79$2.7928,300——
2013-01-17$2.86$2.8631,900——
2013-01-16$2.81$2.8130,400——
2013-01-15$2.92$2.9229,600——
2013-01-14$3.07$3.0727,200——
2013-01-11$2.93$2.937,000——
2013-01-10$2.93$2.9331,100——
2013-01-09$2.87$2.8730,000——
2013-01-08$2.80$2.8067,600——
2013-01-07$2.74$2.7452,800——
2013-01-04$2.82$2.82457,800——
2013-01-03$2.42$2.4210,100——
2013-01-02$2.37$2.3722,500——