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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.85$2.85144,400——
2020-12-30$2.93$2.93241,500——
2020-12-29$2.56$2.56173,000——
2020-12-28$3.12$3.12239,100——
2020-12-24$2.74$2.74188,800——
2020-12-23$2.33$2.33158,300——
2020-12-22$2.23$2.2343,100——
2020-12-21$2.18$2.18101,100——
2020-12-18$2.24$2.24119,200——
2020-12-17$2.28$2.28149,600——
2020-12-16$2.11$2.11255,300——
2020-12-15$1.95$1.95163,700——
2020-12-14$1.90$1.9046,300——
2020-12-11$1.91$1.9133,100——
2020-12-10$1.86$1.8640,200——
2020-12-09$1.76$1.76154,200——
2020-12-08$1.75$1.7586,700——
2020-12-07$1.64$1.6461,100——
2020-12-04$1.73$1.73111,700——
2020-12-03$1.65$1.6523,300——
2020-12-02$1.61$1.6137,300——
2020-12-01$1.60$1.6027,100——
2020-11-30$1.65$1.6522,200——
2020-11-27$1.53$1.5318,100——
2020-11-25$1.54$1.5426,900——
2020-11-24$1.51$1.5158,000——
2020-11-23$1.60$1.60156,200——
2020-11-20$1.39$1.3926,900——
2020-11-19$1.38$1.3854,600——
2020-11-18$1.41$1.41157,500——
2020-11-17$1.37$1.379,300——
2020-11-16$1.39$1.3951,300——
2020-11-13$1.37$1.3715,300——
2020-11-12$1.38$1.3814,900——
2020-11-11$1.46$1.4668,700——
2020-11-10$1.37$1.3716,500——
2020-11-09$1.38$1.3834,600——
2020-11-06$1.28$1.288,500——
2020-11-05$1.27$1.2718,600——
2020-11-04$1.26$1.2613,600——
2020-11-03$1.28$1.2817,100——
2020-11-02$1.19$1.1952,100——
2020-10-30$1.29$1.2936,400——
2020-10-29$1.44$1.4419,200——
2020-10-28$1.35$1.3536,900——
2020-10-27$1.43$1.4343,000——
2020-10-26$1.53$1.53328,400——
2020-10-23$1.66$1.6622,000——
2020-10-22$1.64$1.646,600——
2020-10-21$1.61$1.618,400——
2020-10-20$1.63$1.636,700——
2020-10-19$1.64$1.649,400——
2020-10-16$1.54$1.5418,700——
2020-10-15$1.60$1.607,800——
2020-10-14$1.62$1.6214,000——
2020-10-13$1.64$1.6421,600——
2020-10-12$1.65$1.656,700——
2020-10-09$1.61$1.6119,700——
2020-10-08$1.64$1.6419,100——
2020-10-07$1.55$1.5590,100——
2020-10-06$1.50$1.5023,800——
2020-10-05$1.48$1.4819,800——
2020-10-02$1.51$1.5110,900——
2020-10-01$1.48$1.484,200——
2020-09-30$1.46$1.467,600——
2020-09-29$1.42$1.4218,000——
2020-09-28$1.41$1.4115,400——
2020-09-25$1.32$1.324,000——
2020-09-24$1.32$1.3213,300——
2020-09-23$1.40$1.4021,400——
2020-09-22$1.44$1.447,400——
2020-09-21$1.46$1.4618,600——
2020-09-18$1.53$1.534,100——
2020-09-17$1.52$1.524,900——
2020-09-16$1.46$1.4630,600——
2020-09-15$1.52$1.528,700——
2020-09-14$1.55$1.558,600——
2020-09-11$1.54$1.545,600——
2020-09-10$1.52$1.5214,800——
2020-09-09$1.57$1.5712,300——
2020-09-08$1.60$1.6090,200——
2020-09-04$1.67$1.6714,300——
2020-09-03$1.65$1.6531,800——
2020-09-02$1.65$1.6530,500——
2020-09-01$1.52$1.5220,300——
2020-08-31$1.54$1.54139,100——
2020-08-28$1.59$1.5979,900——
2020-08-27$1.67$1.6733,000——
2020-08-26$1.66$1.6650,200——
2020-08-25$1.64$1.6432,000——
2020-08-24$1.64$1.6457,900——
2020-08-21$1.63$1.63213,500——
2020-08-20$1.55$1.55121,500——
2020-08-19$1.73$1.73486,000——
2020-08-18$1.31$1.3142,700——
2020-08-17$1.37$1.3751,800——
2020-08-14$1.35$1.35256,300——
2020-08-13$1.17$1.17170,700——
2020-08-12$1.17$1.17133,000——
2020-08-11$1.19$1.1938,600——
2020-08-10$1.14$1.1417,400——
2020-08-07$1.14$1.1429,600——
2020-08-06$1.08$1.0814,400——
2020-08-05$1.13$1.1327,200——
2020-08-04$1.08$1.0819,200——
2020-08-03$1.08$1.0855,500——
2020-07-31$1.13$1.1311,400——
2020-07-30$1.11$1.1131,400——
2020-07-29$1.16$1.1610,000——
2020-07-28$1.17$1.1733,700——
2020-07-27$1.20$1.2017,200——
2020-07-24$1.16$1.1618,300——
2020-07-23$1.19$1.1911,800——
2020-07-22$1.18$1.186,700——
2020-07-21$1.22$1.228,300——
2020-07-20$1.19$1.1923,200——
2020-07-17$1.26$1.2611,300——
2020-07-16$1.25$1.252,600——
2020-07-15$1.22$1.2231,900——
2020-07-14$1.21$1.217,700——
2020-07-13$1.22$1.2239,700——
2020-07-10$1.21$1.2116,500——
2020-07-09$1.19$1.1914,900——
2020-07-08$1.20$1.2025,400——
2020-07-07$1.24$1.2433,600——
2020-07-06$1.22$1.2235,200——
2020-07-02$1.24$1.2426,700——
2020-07-01$1.28$1.2822,200——
2020-06-30$1.23$1.2342,100——
2020-06-29$1.18$1.1826,100——
2020-06-26$1.20$1.2057,500——
2020-06-25$1.21$1.21118,900——
2020-06-24$1.13$1.1357,000——
2020-06-23$1.12$1.1214,800——
2020-06-22$1.13$1.1332,900——
2020-06-19$1.14$1.1458,700——
2020-06-18$1.15$1.1527,300——
2020-06-17$1.16$1.166,100——
2020-06-16$1.20$1.2058,300——
2020-06-15$1.18$1.1825,900——
2020-06-12$1.18$1.1848,700——
2020-06-11$1.10$1.10149,600——
2020-06-10$1.20$1.20109,600——
2020-06-09$1.36$1.36103,900——
2020-06-08$1.54$1.54154,700——
2020-06-05$1.24$1.2492,400——
2020-06-04$1.24$1.2449,900——
2020-06-03$1.24$1.2441,600——
2020-06-02$1.15$1.1536,700——
2020-06-01$1.19$1.1943,100——
2020-05-29$1.16$1.1642,400——
2020-05-28$1.23$1.2370,800——
2020-05-27$1.24$1.24109,600——
2020-05-26$1.13$1.1347,100——
2020-05-22$1.13$1.1359,200——
2020-05-21$1.17$1.17144,200——
2020-05-20$1.08$1.08194,100——
2020-05-19$1.21$1.21121,900——
2020-05-18$1.25$1.25186,300——
2020-05-15$1.16$1.16204,000——
2020-05-14$0.89$0.8938,000——
2020-05-13$0.83$0.8399,400——
2020-05-12$0.90$0.90212,900——
2020-05-11$0.97$0.97132,500——
2020-05-08$0.84$0.8466,500——
2020-05-07$0.83$0.8343,500——
2020-05-06$0.82$0.8239,400——
2020-05-05$0.81$0.8173,200——
2020-05-04$0.81$0.8127,300——
2020-05-01$0.86$0.8685,900——
2020-04-30$0.82$0.8266,100——
2020-04-29$0.86$0.86301,800——
2020-04-28$0.74$0.7432,600——
2020-04-27$0.73$0.7342,100——
2020-04-24$0.70$0.7067,000——
2020-04-23$0.74$0.7439,200——
2020-04-22$0.73$0.7364,100——
2020-04-21$0.80$0.8023,000——
2020-04-20$0.83$0.83108,300——
2020-04-17$0.87$0.87188,500——
2020-04-16$0.71$0.7177,800——
2020-04-15$0.77$0.77281,000——
2020-04-14$0.64$0.64102,100——
2020-04-13$0.57$0.57100,500——
2020-04-09$0.50$0.50297,300——
2020-04-08$0.45$0.45122,700——
2020-04-07$0.49$0.4945,900——
2020-04-06$0.50$0.5040,400——
2020-04-03$0.47$0.4749,000——
2020-04-02$0.51$0.5147,200——
2020-04-01$0.53$0.5330,500——
2020-03-31$0.58$0.5855,900——
2020-03-30$0.61$0.6138,500——
2020-03-27$0.58$0.58136,400——
2020-03-26$0.73$0.73152,000——
2020-03-25$0.58$0.5876,800——
2020-03-24$0.60$0.6086,100——
2020-03-23$0.70$0.70152,700——
2020-03-20$0.73$0.73162,800——
2020-03-19$0.90$0.90295,100——
2020-03-18$0.91$0.91813,400——
2020-03-17$0.80$0.80331,100——
2020-03-16$0.86$0.8668,600——
2020-03-13$1.04$1.0428,900——
2020-03-12$0.95$0.9514,000——
2020-03-11$1.01$1.0135,400——
2020-03-10$1.16$1.1614,500——
2020-03-09$1.07$1.0742,400——
2020-03-06$1.26$1.2661,800——
2020-03-05$1.45$1.4523,700——
2020-03-04$1.40$1.4014,500——
2020-03-03$1.40$1.408,100——
2020-03-02$1.36$1.3615,500——
2020-02-28$1.35$1.3547,100——
2020-02-27$1.44$1.4436,900——
2020-02-26$1.49$1.4916,900——
2020-02-25$1.54$1.5417,500——
2020-02-24$1.57$1.5739,500——
2020-02-21$1.60$1.603,300——
2020-02-20$1.63$1.638,300——
2020-02-19$1.60$1.602,100——
2020-02-18$1.68$1.682,500——
2020-02-14$1.67$1.6710,100——
2020-02-13$1.59$1.5924,700——
2020-02-12$1.63$1.6344,800——
2020-02-11$1.50$1.5027,100——
2020-02-10$1.52$1.5213,300——
2020-02-07$1.48$1.4812,400——
2020-02-06$1.48$1.4823,900——
2020-02-05$1.47$1.4724,200——
2020-02-04$1.47$1.4713,800——
2020-02-03$1.41$1.4110,800——
2020-01-31$1.45$1.4548,400——
2020-01-30$1.55$1.5512,400——
2020-01-29$1.59$1.599,200——
2020-01-28$1.65$1.651,300——
2020-01-27$1.55$1.5527,900——
2020-01-24$1.65$1.6514,700——
2020-01-23$1.78$1.7812,100——
2020-01-22$1.70$1.7029,200——
2020-01-21$1.69$1.6919,100——
2020-01-17$1.70$1.7032,100——
2020-01-16$1.75$1.7525,200——
2020-01-15$1.68$1.6831,200——
2020-01-14$1.59$1.5910,000——
2020-01-13$1.60$1.60124,300——
2020-01-10$1.55$1.5533,000——
2020-01-09$1.59$1.5915,700——
2020-01-08$1.58$1.5850,200——
2020-01-07$1.61$1.6149,600——
2020-01-06$1.60$1.6068,000——
2020-01-03$1.58$1.5846,300——
2020-01-02$1.60$1.6030,900——