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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.54$2.5422,600——
2023-12-28$2.43$2.4333,700——
2023-12-27$2.45$2.4543,500——
2023-12-26$2.55$2.5532,900——
2023-12-22$2.45$2.4520,900——
2023-12-21$2.48$2.4815,400——
2023-12-20$2.42$2.4260,300——
2023-12-19$2.32$2.3233,300——
2023-12-18$2.25$2.2532,200——
2023-12-15$2.33$2.3366,900——
2023-12-14$2.60$2.6036,400——
2023-12-13$2.48$2.4825,500——
2023-12-12$2.50$2.5018,800——
2023-12-11$2.53$2.5312,400——
2023-12-08$2.54$2.5416,500——
2023-12-07$2.55$2.5515,500——
2023-12-06$2.52$2.5211,200——
2023-12-05$2.58$2.5814,100——
2023-12-04$2.59$2.595,500——
2023-12-01$2.56$2.564,800——
2023-11-30$2.48$2.4813,400——
2023-11-29$2.51$2.5115,300——
2023-11-28$2.52$2.528,900——
2023-11-27$2.55$2.5514,300——
2023-11-24$2.52$2.5211,600——
2023-11-22$2.48$2.4812,000——
2023-11-21$2.45$2.4510,000——
2023-11-20$2.44$2.4422,900——
2023-11-17$2.48$2.4821,100——
2023-11-16$2.48$2.4821,500——
2023-11-15$2.55$2.5517,200——
2023-11-14$2.59$2.597,800——
2023-11-13$2.52$2.5217,100——
2023-11-10$2.51$2.5112,600——
2023-11-09$2.50$2.509,900——
2023-11-08$2.53$2.537,700——
2023-11-07$2.55$2.5516,100——
2023-11-06$2.66$2.669,200——
2023-11-03$2.69$2.695,400——
2023-11-02$2.71$2.712,500——
2023-11-01$2.71$2.7118,900——
2023-10-31$2.68$2.684,600——
2023-10-30$2.69$2.698,400——
2023-10-27$2.71$2.711,500——
2023-10-26$2.75$2.759,500——
2023-10-25$2.67$2.677,200——
2023-10-24$2.73$2.7312,900——
2023-10-23$2.65$2.659,200——
2023-10-20$2.68$2.6813,100——
2023-10-19$2.75$2.75600——
2023-10-18$2.77$2.7720,700——
2023-10-17$2.80$2.8030,800——
2023-10-16$2.91$2.919,500——
2023-10-13$2.92$2.9212,600——
2023-10-12$2.93$2.936,600——
2023-10-11$3.00$3.007,700——
2023-10-10$2.94$2.945,900——
2023-10-09$2.92$2.925,200——
2023-10-06$2.85$2.8521,300——
2023-10-05$2.81$2.816,700——
2023-10-04$2.81$2.819,200——
2023-10-03$2.91$2.9111,800——
2023-10-02$2.94$2.9410,300——
2023-09-29$2.98$2.982,200——
2023-09-28$3.00$3.001,700——
2023-09-27$3.00$3.009,600——
2023-09-26$2.99$2.9918,000——
2023-09-25$2.96$2.9616,000——
2023-09-22$3.00$3.004,700——
2023-09-21$2.97$2.9722,900——
2023-09-20$2.92$2.9239,200——
2023-09-19$2.89$2.898,600——
2023-09-18$2.95$2.9528,300——
2023-09-15$2.80$2.805,800——
2023-09-14$2.87$2.879,100——
2023-09-13$2.73$2.7319,000——
2023-09-12$2.74$2.7417,500——
2023-09-11$2.74$2.747,200——
2023-09-08$2.75$2.7513,300——
2023-09-07$2.75$2.757,900——
2023-09-06$2.77$2.7710,300——
2023-09-05$2.75$2.7511,400——
2023-09-01$2.78$2.7810,500——
2023-08-31$2.83$2.835,200——
2023-08-30$2.89$2.8914,200——
2023-08-29$2.73$2.7324,100——
2023-08-28$2.55$2.5524,100——
2023-08-25$2.68$2.6812,000——
2023-08-24$2.63$2.633,500——
2023-08-23$2.56$2.564,300——
2023-08-22$2.49$2.4913,700——
2023-08-21$2.35$2.3545,900——
2023-08-18$2.45$2.4552,900——
2023-08-17$2.50$2.5011,600——
2023-08-16$2.72$2.7210,600——
2023-08-15$2.81$2.8115,900——
2023-08-14$2.89$2.8920,400——
2023-08-11$2.98$2.984,600——
2023-08-10$2.94$2.9418,800——
2023-08-09$2.81$2.818,200——
2023-08-08$2.86$2.869,100——
2023-08-07$2.98$2.9814,700——
2023-08-04$3.13$3.1311,800——
2023-08-03$3.23$3.2317,900——
2023-08-02$3.22$3.225,700——
2023-08-01$3.20$3.2017,100——
2023-07-31$3.21$3.2117,500——
2023-07-28$3.30$3.307,700——
2023-07-27$3.24$3.243,200——
2023-07-26$3.28$3.286,400——
2023-07-25$3.23$3.2310,400——
2023-07-24$3.29$3.298,300——
2023-07-21$3.23$3.2317,100——
2023-07-20$3.37$3.3718,700——
2023-07-19$3.36$3.3636,100——
2023-07-18$3.42$3.426,500——
2023-07-17$3.44$3.443,800——
2023-07-14$3.36$3.3619,100——
2023-07-13$3.49$3.4914,800——
2023-07-12$3.42$3.4238,000——
2023-07-11$3.44$3.4413,800——
2023-07-10$3.30$3.309,400——
2023-07-07$3.31$3.3115,300——
2023-07-06$3.25$3.257,100——
2023-07-05$3.36$3.3614,500——
2023-07-03$3.41$3.4114,800——
2023-06-30$3.40$3.4010,700——
2023-06-29$3.39$3.3910,900——
2023-06-28$3.36$3.3615,900——
2023-06-27$3.40$3.4010,700——
2023-06-26$3.33$3.3317,900——
2023-06-23$3.33$3.3322,100——
2023-06-22$3.28$3.2817,500——
2023-06-21$3.43$3.4344,600——
2023-06-20$3.24$3.2428,900——
2023-06-16$3.19$3.1916,900——
2023-06-15$3.15$3.1531,700——
2023-06-14$3.10$3.1029,900——
2023-06-13$3.10$3.109,800——
2023-06-12$3.06$3.063,400——
2023-06-09$2.91$2.9121,400——
2023-06-08$3.00$3.0014,700——
2023-06-07$2.99$2.9917,600——
2023-06-06$2.88$2.884,300——
2023-06-05$2.89$2.8914,600——
2023-06-02$2.98$2.9815,000——
2023-06-01$2.97$2.975,100——
2023-05-31$2.89$2.8914,200——
2023-05-30$2.91$2.9115,100——
2023-05-26$2.83$2.8311,400——
2023-05-25$2.78$2.785,100——
2023-05-24$2.78$2.785,900——
2023-05-23$2.78$2.788,500——
2023-05-22$2.79$2.799,800——
2023-05-19$2.80$2.8051,700——
2023-05-18$2.70$2.7010,000——
2023-05-17$2.71$2.7115,300——
2023-05-16$2.74$2.747,400——
2023-05-15$2.71$2.7133,900——
2023-05-12$2.75$2.7526,100——
2023-05-11$2.70$2.7016,500——
2023-05-10$2.70$2.7029,200——
2023-05-09$2.65$2.653,600——
2023-05-08$2.57$2.575,800——
2023-05-05$2.63$2.633,500——
2023-05-04$2.61$2.6113,700——
2023-05-03$2.61$2.6114,000——
2023-05-02$2.64$2.6413,000——
2023-05-01$2.76$2.762,600——
2023-04-28$2.62$2.626,700——
2023-04-27$2.74$2.743,000——
2023-04-26$2.61$2.618,700——
2023-04-25$2.67$2.672,300——
2023-04-24$2.63$2.633,600——
2023-04-21$2.67$2.671,700——
2023-04-20$2.69$2.694,300——
2023-04-19$2.59$2.594,000——
2023-04-18$2.67$2.671,100——
2023-04-17$2.59$2.595,700——
2023-04-14$2.71$2.7118,700——
2023-04-13$2.74$2.745,000——
2023-04-12$2.61$2.613,400——
2023-04-11$2.73$2.738,600——
2023-04-10$2.57$2.5711,300——
2023-04-06$2.56$2.564,800——
2023-04-05$2.56$2.565,600——
2023-04-04$2.59$2.598,400——
2023-04-03$2.70$2.7016,300——
2023-03-31$2.73$2.733,100——
2023-03-30$2.70$2.704,000——
2023-03-29$2.60$2.602,500——
2023-03-28$2.62$2.626,300——
2023-03-27$2.72$2.726,100——
2023-03-24$2.78$2.784,200——
2023-03-23$2.77$2.777,000——
2023-03-22$2.75$2.757,000——
2023-03-21$2.63$2.6312,100——
2023-03-20$2.54$2.543,200——
2023-03-17$2.60$2.608,700——
2023-03-16$2.61$2.618,100——
2023-03-15$2.55$2.5513,300——
2023-03-14$2.68$2.6820,500——
2023-03-13$2.62$2.6212,900——
2023-03-10$2.72$2.7212,600——
2023-03-09$2.82$2.825,200——
2023-03-08$2.87$2.879,100——
2023-03-07$2.88$2.882,800——
2023-03-06$2.96$2.9613,400——
2023-03-03$2.88$2.883,400——
2023-03-02$2.91$2.911,200——
2023-03-01$2.87$2.876,300——
2023-02-28$2.83$2.839,000——
2023-02-27$2.85$2.857,600——
2023-02-24$2.84$2.848,400——
2023-02-23$2.91$2.9117,100——
2023-02-22$2.87$2.8713,800——
2023-02-21$2.90$2.905,600——
2023-02-17$2.90$2.905,900——
2023-02-16$2.85$2.8510,800——
2023-02-15$2.87$2.8714,200——
2023-02-14$2.80$2.8020,400——
2023-02-13$2.89$2.896,400——
2023-02-10$2.82$2.8225,600——
2023-02-09$2.93$2.9314,200——
2023-02-08$2.92$2.9213,000——
2023-02-07$2.89$2.8921,800——
2023-02-06$2.72$2.7225,700——
2023-02-03$2.75$2.7542,500——
2023-02-02$3.00$3.0019,200——
2023-02-01$2.88$2.8820,000——
2023-01-31$2.78$2.7823,300——
2023-01-30$2.85$2.8558,000——
2023-01-27$2.69$2.6921,100——
2023-01-26$2.68$2.6816,800——
2023-01-25$2.60$2.6013,700——
2023-01-24$2.73$2.738,100——
2023-01-23$2.51$2.5127,900——
2023-01-20$2.67$2.6718,800——
2023-01-19$2.72$2.7212,700——
2023-01-18$2.78$2.7823,800——
2023-01-17$2.80$2.8026,800——
2023-01-13$2.64$2.6410,400——
2023-01-12$2.66$2.667,400——
2023-01-11$2.54$2.546,500——
2023-01-10$2.57$2.577,400——
2023-01-09$2.56$2.5613,000——
2023-01-06$2.54$2.547,500——
2023-01-05$2.41$2.415,300——
2023-01-04$2.41$2.416,300——
2023-01-03$2.32$2.3212,400——