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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.59$1.5938,800——
2019-12-30$1.59$1.5969,500——
2019-12-27$1.54$1.54121,100——
2019-12-26$1.50$1.5054,200——
2019-12-24$1.45$1.4567,200——
2019-12-23$1.49$1.4942,100——
2019-12-20$1.52$1.5282,600——
2019-12-19$1.51$1.5154,400——
2019-12-18$1.48$1.4863,300——
2019-12-17$1.54$1.5442,100——
2019-12-16$1.61$1.6193,700——
2019-12-13$1.47$1.47205,900——
2019-12-12$1.65$1.65115,600——
2019-12-11$1.60$1.6062,700——
2019-12-10$1.53$1.5321,800——
2019-12-09$1.55$1.5522,400——
2019-12-06$1.56$1.5643,500——
2019-12-05$1.52$1.527,800——
2019-12-04$1.56$1.5623,500——
2019-12-03$1.54$1.5424,500——
2019-12-02$1.63$1.6312,600——
2019-11-29$1.64$1.643,600——
2019-11-27$1.61$1.6111,700——
2019-11-26$1.64$1.6423,900——
2019-11-25$1.62$1.6219,500——
2019-11-22$1.64$1.6427,700——
2019-11-21$1.67$1.6722,700——
2019-11-20$1.68$1.6814,400——
2019-11-19$1.76$1.768,800——
2019-11-18$1.74$1.744,900——
2019-11-15$1.68$1.687,500——
2019-11-14$1.71$1.716,900——
2019-11-13$1.73$1.731,500——
2019-11-12$1.70$1.7026,800——
2019-11-11$1.75$1.758,200——
2019-11-08$1.84$1.84100——
2019-11-07$1.82$1.826,100——
2019-11-06$1.81$1.8121,900——
2019-11-05$1.79$1.7916,600——
2019-11-04$1.79$1.7931,300——
2019-11-01$1.69$1.6915,200——
2019-10-31$1.78$1.789,100——
2019-10-30$1.81$1.8114,700——
2019-10-29$1.80$1.8010,600——
2019-10-28$1.90$1.909,100——
2019-10-25$1.92$1.922,300——
2019-10-24$1.87$1.879,700——
2019-10-23$1.75$1.755,800——
2019-10-22$1.82$1.8221,800——
2019-10-21$1.83$1.8312,500——
2019-10-18$1.82$1.8215,100——
2019-10-17$1.90$1.907,100——
2019-10-16$1.84$1.846,500——
2019-10-15$1.86$1.8613,100——
2019-10-14$1.86$1.8619,800——
2019-10-11$1.84$1.8413,600——
2019-10-10$1.84$1.8435,200——
2019-10-09$1.73$1.7310,600——
2019-10-08$1.73$1.735,300——
2019-10-07$1.68$1.6835,600——
2019-10-04$1.62$1.6215,700——
2019-10-03$1.60$1.6017,900——
2019-10-02$1.51$1.519,000——
2019-10-01$1.59$1.5919,400——
2019-09-30$1.61$1.6119,300——
2019-09-27$1.62$1.622,800——
2019-09-26$1.62$1.625,900——
2019-09-25$1.65$1.6511,900——
2019-09-24$1.68$1.6843,200——
2019-09-23$1.66$1.6627,200——
2019-09-20$1.87$1.8720,400——
2019-09-19$1.64$1.6424,700——
2019-09-18$1.70$1.7010,800——
2019-09-17$1.70$1.7015,400——
2019-09-16$1.74$1.7418,900——
2019-09-13$1.75$1.7512,900——
2019-09-12$1.84$1.841,500——
2019-09-11$1.79$1.795,400——
2019-09-10$1.75$1.759,800——
2019-09-09$1.76$1.7621,700——
2019-09-06$1.78$1.789,600——
2019-09-05$1.76$1.768,200——
2019-09-04$1.75$1.759,400——
2019-09-03$1.71$1.7117,400——
2019-08-30$1.81$1.811,700——
2019-08-29$1.76$1.768,100——
2019-08-28$1.91$1.919,600——
2019-08-27$1.88$1.886,400——
2019-08-26$1.85$1.8530,000——
2019-08-23$1.91$1.9126,800——
2019-08-22$1.88$1.8813,500——
2019-08-21$1.94$1.946,000——
2019-08-20$1.90$1.904,800——
2019-08-19$1.89$1.896,200——
2019-08-16$1.89$1.8946,700——
2019-08-15$1.86$1.8621,200——
2019-08-14$1.89$1.8924,500——
2019-08-13$1.90$1.9027,700——
2019-08-12$1.85$1.8526,600——
2019-08-09$1.89$1.8912,800——
2019-08-08$1.87$1.8716,600——
2019-08-07$1.90$1.9015,700——
2019-08-06$1.87$1.8714,800——
2019-08-05$1.85$1.8548,600——
2019-08-02$1.87$1.877,200——
2019-08-01$1.88$1.887,900——
2019-07-31$1.84$1.8414,800——
2019-07-30$1.86$1.867,300——
2019-07-29$1.85$1.8526,900——
2019-07-26$1.91$1.9125,500——
2019-07-25$2.02$2.021,800——
2019-07-24$1.91$1.9115,500——
2019-07-23$1.90$1.9018,700——
2019-07-22$1.90$1.9021,000——
2019-07-19$2.03$2.03200——
2019-07-18$1.99$1.996,500——
2019-07-17$2.01$2.0118,600——
2019-07-16$1.97$1.9731,600——
2019-07-15$2.05$2.056,900——
2019-07-12$2.04$2.0416,200——
2019-07-11$1.92$1.9240,700——
2019-07-10$2.09$2.0910,700——
2019-07-09$2.02$2.0229,500——
2019-07-08$1.97$1.9711,800——
2019-07-05$1.87$1.8720,800——
2019-07-03$1.87$1.8710,400——
2019-07-02$1.81$1.8190,900——
2019-07-01$1.75$1.7534,800——
2019-06-28$1.76$1.76321,200——
2019-06-27$1.75$1.7522,400——
2019-06-26$1.77$1.7716,400——
2019-06-25$1.85$1.854,700——
2019-06-24$1.81$1.816,100——
2019-06-21$2.00$2.006,800——
2019-06-20$1.82$1.8227,000——
2019-06-19$1.86$1.8613,500——
2019-06-18$1.88$1.8816,500——
2019-06-17$1.86$1.865,700——
2019-06-14$2.01$2.0117,700——
2019-06-13$1.85$1.8526,100——
2019-06-12$1.84$1.8432,400——
2019-06-11$1.99$1.992,900——
2019-06-10$1.90$1.9011,100——
2019-06-07$1.90$1.9042,300——
2019-06-06$2.04$2.046,300——
2019-06-05$2.11$2.1135,500——
2019-06-04$2.10$2.105,000——
2019-06-03$2.10$2.1022,800——
2019-05-31$2.12$2.127,400——
2019-05-30$2.14$2.144,800——
2019-05-29$2.10$2.1032,500——
2019-05-28$2.10$2.105,900——
2019-05-24$2.17$2.174,300——
2019-05-23$2.20$2.207,800——
2019-05-22$2.21$2.2124,600——
2019-05-21$2.27$2.273,600——
2019-05-20$2.25$2.2532,300——
2019-05-17$2.26$2.262,400——
2019-05-16$2.27$2.2718,900——
2019-05-15$2.29$2.2918,500——
2019-05-14$2.33$2.332,600——
2019-05-13$2.32$2.324,200——
2019-05-10$2.34$2.348,500——
2019-05-09$2.25$2.2515,700——
2019-05-08$2.32$2.327,900——
2019-05-07$2.26$2.263,800——
2019-05-06$2.27$2.275,500——
2019-05-03$2.27$2.273,600——
2019-05-02$2.25$2.2521,200——
2019-05-01$2.23$2.2326,000——
2019-04-30$2.24$2.2416,000——
2019-04-29$2.23$2.2326,200——
2019-04-26$2.27$2.2718,800——
2019-04-25$2.23$2.2321,200——
2019-04-24$2.27$2.2728,900——
2019-04-23$2.23$2.2370,200——
2019-04-22$2.23$2.2319,000——
2019-04-18$2.23$2.2320,500——
2019-04-17$2.23$2.2322,600——
2019-04-16$2.23$2.2383,400——
2019-04-15$2.20$2.2024,200——
2019-04-12$2.25$2.2517,900——
2019-04-11$2.29$2.2912,800——
2019-04-10$2.25$2.2546,400——
2019-04-09$2.28$2.2835,600——
2019-04-08$2.30$2.3038,200——
2019-04-05$2.26$2.2643,500——
2019-04-04$2.26$2.2615,300——
2019-04-03$2.31$2.3120,400——
2019-04-02$2.41$2.4121,900——
2019-04-01$2.42$2.4218,800——
2019-03-29$2.42$2.4216,700——
2019-03-28$2.36$2.3632,600——
2019-03-27$2.38$2.3812,400——
2019-03-26$2.44$2.4429,200——
2019-03-25$2.43$2.4348,200——
2019-03-22$2.59$2.5939,400——
2019-03-21$2.47$2.4740,600——
2019-03-20$2.60$2.6027,400——
2019-03-19$2.48$2.4856,600——
2019-03-18$2.50$2.5012,600——
2019-03-15$2.49$2.4922,500——
2019-03-14$2.54$2.5461,300——
2019-03-13$2.55$2.5510,300——
2019-03-12$2.57$2.5711,300——
2019-03-11$2.65$2.6556,800——
2019-03-08$2.59$2.5925,500——
2019-03-07$2.56$2.5660,200——
2019-03-06$2.58$2.5818,400——
2019-03-05$2.63$2.6344,900——
2019-03-04$2.63$2.6365,400——
2019-03-01$2.62$2.6264,300——
2019-02-28$2.70$2.7050,300——
2019-02-27$2.61$2.612,100——
2019-02-26$2.58$2.5816,900——
2019-02-25$2.64$2.64148,900——
2019-02-22$2.70$2.7057,100——
2019-02-21$2.69$2.693,100——
2019-02-20$2.60$2.601,200——
2019-02-19$2.72$2.728,700——
2019-02-15$2.65$2.6511,900——
2019-02-14$2.62$2.624,900——
2019-02-13$2.62$2.6220,600——
2019-02-12$2.60$2.6035,000——
2019-02-11$2.43$2.4314,100——
2019-02-08$2.53$2.5314,200——
2019-02-07$2.56$2.5614,400——
2019-02-06$2.54$2.5416,200——
2019-02-05$2.56$2.5645,100——
2019-02-04$2.57$2.579,600——
2019-02-01$2.51$2.518,500——
2019-01-31$2.49$2.4915,200——
2019-01-30$2.44$2.4413,200——
2019-01-29$2.40$2.404,600——
2019-01-28$2.51$2.511,500——
2019-01-25$2.40$2.405,600——
2019-01-24$2.59$2.591,000——
2019-01-23$2.55$2.556,300——
2019-01-22$2.52$2.529,100——
2019-01-18$2.37$2.3734,100——
2019-01-17$2.38$2.3839,700——
2019-01-16$2.45$2.455,100——
2019-01-15$2.57$2.577,300——
2019-01-14$2.55$2.552,000——
2019-01-11$2.57$2.5720,200——
2019-01-10$2.50$2.5025,100——
2019-01-09$2.50$2.5030,800——
2019-01-08$2.57$2.5722,300——
2019-01-07$2.55$2.5544,100——
2019-01-04$2.41$2.4142,700——
2019-01-03$2.42$2.4267,600——
2019-01-02$2.51$2.5121,000——