Financial News
Good Times Rest (NQ: GTIM )
2.750
+0.020
(+0.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 4.000 | 4.120 | 3.781 | 3.960 | 65,363 | +0.18(+4.76%) |
| Apr 27, 2012 | 3.760 | 4.500 | 3.690 | 3.780 | 173,071 | -0.35(-8.47%) |
| Apr 26, 2012 | 4.580 | 4.930 | 3.850 | 4.130 | 346,080 | -0.87(-17.40%) |
| Apr 25, 2012 | 4.550 | 5.640 | 4.500 | 5.000 | 847,262 | +0.45(+9.89%) |
| Apr 24, 2012 | 3.100 | 5.980 | 3.100 | 4.550 | 1,707,584 | +1.74(+61.92%) |
| Apr 23, 2012 | 2.270 | 3.000 | 2.200 | 2.810 | 305,500 | +0.58(+26.01%) |
| Apr 20, 2012 | 2.250 | 2.740 | 2.121 | 2.230 | 286,595 | +0.17(+8.25%) |
| Apr 19, 2012 | 1.650 | 2.450 | 1.630 | 2.060 | 481,837 | +0.47(+29.56%) |
| Apr 18, 2012 | 1.670 | 1.730 | 1.540 | 1.590 | 27,558 | -0.07(-4.22%) |
| Apr 17, 2012 | 1.580 | 1.960 | 1.550 | 1.660 | 128,160 | -0.01(-0.60%) |
| Apr 16, 2012 | 1.860 | 2.000 | 1.420 | 1.670 | 217,510 | -0.40(-19.32%) |
| Apr 13, 2012 | 1.190 | 3.340 | 1.190 | 2.070 | 2,134,710 | +0.97(+88.18%) |
| Apr 12, 2012 | 1.290 | 1.320 | 1.100 | 1.100 | 17,100 | -0.05(-4.35%) |
| Apr 11, 2012 | 1.200 | 1.450 | 1.130 | 1.150 | 56,412 | -0.12(-9.45%) |
| Apr 10, 2012 | 1.600 | 1.600 | 1.160 | 1.270 | 28,858 | -0.08(-5.93%) |
| Apr 09, 2012 | 1.210 | 1.590 | 1.110 | 1.350 | 75,243 | +0.24(+21.62%) |
| Apr 05, 2012 | 0.9900 | 1.460 | 0.9900 | 1.110 | 96,383 | +0.21(+23.33%) |
| Apr 04, 2012 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 200 | -0.05(-5.28%) |
| Apr 03, 2012 | 0.9000 | 0.9502 | 0.9000 | 0.9502 | 1,290 | -0.04(-4.03%) |
| Mar 30, 2012 | 0.9900 | 0.9901 | 0.9901 | 0.9901 | 300 | +0.04(+4.13%) |
| Mar 29, 2012 | 1.088 | 1.088 | 0.9508 | 0.9508 | 400 | -0.15(-13.56%) |
| Mar 28, 2012 | 1.120 | 1.160 | 1.100 | 1.100 | 5,943 | -0.01(-0.81%) |
| Mar 27, 2012 | 1.050 | 1.120 | 0.9500 | 1.109 | 15,912 | +0.20(+21.87%) |
| Mar 26, 2012 | 1.100 | 1.100 | 0.7100 | 0.9100 | 14,816 | -0.22(-19.29%) |
| Mar 23, 2012 | 1.127 | 1.127 | 1.127 | 1.127 | 134 | +0.01(+0.67%) |
| Mar 21, 2012 | 1.170 | 1.120 | 1.120 | 1.120 | 7,200 | -0.05(-4.27%) |
| Mar 20, 2012 | 1.250 | 1.250 | 1.170 | 1.170 | 1,004 | -0.07(-5.65%) |
| Mar 19, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 111 | -0.03(-2.36%) |
| Mar 16, 2012 | 1.240 | 1.270 | 1.180 | 1.270 | 2,600 | +0.03(+2.42%) |
| Mar 15, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 899 | -0.13(-9.49%) |
| Mar 08, 2012 | 1.360 | 1.370 | 1.370 | 1.370 | 1,900 | +0.11(+9.02%) |
| Mar 07, 2012 | 1.260 | 1.260 | 1.257 | 1.257 | 433 | -0.11(-8.27%) |
| Mar 01, 2012 | 1.350 | 1.370 | 1.370 | 1.370 | 400 | +0.07(+5.38%) |
| Feb 29, 2012 | 1.200 | 1.300 | 1.170 | 1.300 | 8,932 | -0.08(-5.80%) |
| Feb 24, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 500 | -0.01(-0.72%) |
| Feb 22, 2012 | 1.390 | 1.390 | 1.390 | 1.390 | 100 | +0.09(+6.92%) |
| Feb 21, 2012 | 1.280 | 1.330 | 1.280 | 1.300 | 367 | +0.09(+7.44%) |
| Feb 17, 2012 | 1.200 | 1.272 | 1.200 | 1.210 | 365 | -0.13(-9.70%) |
| Feb 16, 2012 | 1.400 | 1.420 | 1.250 | 1.340 | 802 | -0.06(-4.29%) |
| Feb 15, 2012 | 1.150 | 1.420 | 1.150 | 1.400 | 11,451 | +0.13(+10.24%) |
| Feb 14, 2012 | 1.260 | 1.270 | 1.260 | 1.270 | 500 | +0.05(+4.10%) |
| Feb 13, 2012 | 1.165 | 1.220 | 1.165 | 1.220 | 250 | +0.09(+7.96%) |
| Feb 10, 2012 | 1.130 | 1.130 | 1.130 | 1.130 | 466 | -0.03(-2.58%) |
| Feb 08, 2012 | 1.150 | 1.160 | 1.160 | 1.160 | 6,400 | +0.01(+0.87%) |
| Feb 07, 2012 | 1.150 | 1.150 | 1.150 | 1.150 | 368 | -0.03(-2.54%) |
| Feb 06, 2012 | 1.180 | 1.220 | 1.180 | 1.180 | 1,916 | -0.07(-5.60%) |
| Feb 01, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 600 | +0.00(+0.00%) |
| Jan 31, 2012 | 1.240 | 1.250 | 1.240 | 1.250 | 1,750 | +0.04(+3.22%) |
| Jan 30, 2012 | 1.250 | 1.264 | 1.190 | 1.211 | 1,201 | -0.04(-3.12%) |
| Jan 26, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
| Jan 24, 2012 | 1.350 | 1.250 | 1.250 | 1.250 | 3,000 | -0.10(-7.41%) |
| Jan 20, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 4,600 | -0.05(-3.57%) |
| Jan 19, 2012 | 1.400 | 1.400 | 1.400 | 1.400 | 100 | +0.00(+0.21%) |
| Jan 18, 2012 | 1.260 | 1.400 | 1.250 | 1.397 | 2,589 | +0.05(+3.48%) |
| Jan 17, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 200 | -0.05(-3.91%) |
| Jan 13, 2012 | 1.420 | 1.420 | 1.350 | 1.405 | 4,580 | +0.16(+12.40%) |
| Jan 12, 2012 | 1.440 | 1.440 | 1.250 | 1.250 | 665 | -0.07(-5.37%) |
| Jan 11, 2012 | 1.450 | 1.450 | 1.250 | 1.321 | 6,875 | -0.05(-3.58%) |
| Jan 10, 2012 | 1.392 | 1.450 | 1.370 | 1.370 | 616 | +0.11(+8.73%) |
| Jan 09, 2012 | 1.440 | 1.440 | 1.260 | 1.260 | 417 | -0.19(-13.10%) |
| Jan 06, 2012 | 1.400 | 1.460 | 1.150 | 1.450 | 6,509 | +0.06(+4.32%) |
| Jan 05, 2012 | 1.080 | 1.400 | 1.080 | 1.390 | 5,379 | +0.17(+14.12%) |
| Jan 03, 2012 | 1.250 | 1.218 | 1.218 | 1.218 | 2,400 | +0.07(+5.91%) |
| Dec 30, 2011 | 1.250 | 1.252 | 1.149 | 1.150 | 1,200 | +0.00(+0.00%) |
| Dec 29, 2011 | 1.147 | 1.283 | 1.110 | 1.150 | 5,308 | +0.09(+8.10%) |
| Dec 28, 2011 | 1.260 | 1.260 | 1.064 | 1.064 | 2,133 | -0.21(-16.76%) |
| Dec 27, 2011 | 1.210 | 1.460 | 1.150 | 1.278 | 11,075 | -0.08(-6.03%) |
| Dec 22, 2011 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.17(+14.29%) |
| Dec 21, 2011 | 1.200 | 1.200 | 1.190 | 1.190 | 1,033 | +0.00(+0.00%) |
| Dec 20, 2011 | 1.330 | 1.330 | 1.190 | 1.190 | 400 | +0.00(+0.00%) |
| Dec 19, 2011 | 1.360 | 1.360 | 1.190 | 1.190 | 2,308 | -0.11(-8.46%) |
| Dec 16, 2011 | 1.450 | 1.450 | 1.300 | 1.300 | 2,204 | -0.09(-6.47%) |
| Dec 15, 2011 | 1.310 | 1.450 | 1.310 | 1.390 | 1,758 | +0.10(+7.75%) |
| Dec 14, 2011 | 1.290 | 1.290 | 1.290 | 1.290 | 100 | -0.02(-1.53%) |
| Dec 13, 2011 | 1.300 | 1.310 | 1.300 | 1.310 | 224 | +0.01(+0.77%) |
| Dec 12, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | +0.00(+0.00%) |
| Dec 09, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 900 | +0.00(+0.00%) |
| Dec 07, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | +0.00(+0.00%) |
| Dec 06, 2011 | 1.250 | 1.300 | 1.250 | 1.300 | 1,300 | +0.06(+4.84%) |
| Dec 05, 2011 | 1.280 | 1.280 | 1.240 | 1.240 | 5,933 | -0.01(-0.80%) |
| Dec 02, 2011 | 1.440 | 1.440 | 1.250 | 1.250 | 1,200 | -0.02(-1.57%) |
| Nov 28, 2011 | 1.250 | 1.270 | 1.270 | 1.270 | 1,200 | -0.18(-12.41%) |
| Nov 23, 2011 | 1.400 | 1.450 | 1.450 | 1.450 | 11,100 | +0.04(+2.55%) |
| Nov 18, 2011 | 1.340 | 1.414 | 1.414 | 1.414 | 3,200 | -0.07(-4.46%) |
| Nov 16, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 500 | -0.01(-0.37%) |
| Nov 14, 2011 | 1.490 | 1.486 | 1.486 | 1.486 | 500 | +0.09(+6.11%) |
| Nov 11, 2011 | 1.410 | 1.410 | 1.400 | 1.400 | 1,170 | +0.00(+0.00%) |
| Nov 08, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 200 | -0.07(-4.76%) |
| Nov 01, 2011 | 1.400 | 1.470 | 1.470 | 1.470 | 200 | +0.07(+5.00%) |
| Oct 31, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 | -0.08(-5.41%) |
| Oct 28, 2011 | 1.430 | 1.480 | 1.400 | 1.480 | 7,866 | +0.05(+3.50%) |
| Oct 27, 2011 | 1.430 | 1.430 | 1.430 | 1.430 | 566 | +0.00(+0.00%) |
| Oct 25, 2011 | 1.430 | 1.430 | 1.430 | 1.430 | 600 | -0.01(-0.42%) |
| Oct 24, 2011 | 1.460 | 1.460 | 1.400 | 1.436 | 3,212 | -0.02(-1.64%) |
| Oct 21, 2011 | 1.460 | 1.480 | 1.460 | 1.460 | 500 | -0.01(-0.68%) |
| Oct 20, 2011 | 1.470 | 1.470 | 1.470 | 1.470 | 400 | +0.01(+0.68%) |
| Oct 19, 2011 | 1.700 | 1.700 | 1.460 | 1.460 | 1,550 | -0.19(-11.52%) |
| Oct 18, 2011 | 1.440 | 1.760 | 1.400 | 1.650 | 9,900 | +0.25(+17.86%) |
| Oct 17, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 250 | -0.05(-3.45%) |
| Oct 14, 2011 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 | +0.03(+1.83%) |
| Oct 12, 2011 | 1.500 | 1.424 | 1.424 | 1.424 | 2,900 | -0.10(-6.32%) |
| Oct 10, 2011 | 1.520 | 1.520 | 1.520 | 1.520 | 300 | +0.00(+0.00%) |
| Oct 05, 2011 | 1.500 | 1.520 | 1.520 | 1.520 | 2,100 | +0.02(+1.33%) |
| Oct 04, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 1,500 | +0.00(+0.01%) |
| Oct 03, 2011 | 1.550 | 1.550 | 1.500 | 1.500 | 4,798 | -0.05(-3.23%) |
| Sep 30, 2011 | 1.567 | 1.567 | 1.550 | 1.550 | 1,083 | +0.01(+0.65%) |
| Sep 27, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 200 | -0.23(-12.99%) |
| Sep 23, 2011 | 1.780 | 1.770 | 1.770 | 1.770 | 400 | +0.23(+14.94%) |
| Sep 22, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 1,000 | +0.00(+0.00%) |
| Sep 20, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 600 | -0.01(-0.65%) |
| Sep 19, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 480 | -0.23(-12.92%) |
| Sep 15, 2011 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.08(+4.70%) |
| Sep 09, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | -0.03(-1.93%) |
| Sep 08, 2011 | 1.734 | 1.734 | 1.734 | 1.734 | 200 | +0.04(+2.57%) |
| Sep 07, 2011 | 1.690 | 1.690 | 1.690 | 1.690 | 100 | -0.01(-0.47%) |
| Sep 02, 2011 | 1.760 | 1.698 | 1.698 | 1.698 | 200 | +0.15(+9.55%) |
| Aug 31, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 100 | +0.01(+0.65%) |
| Aug 30, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 100 | +0.00(+0.00%) |
| Aug 29, 2011 | 1.540 | 1.540 | 1.540 | 1.540 | 100 | -0.25(-13.97%) |
| Aug 26, 2011 | 1.770 | 1.790 | 1.770 | 1.790 | 3,912 | +0.26(+16.99%) |
| Aug 25, 2011 | 1.530 | 1.530 | 1.530 | 1.530 | 299 | +0.15(+10.87%) |
| Aug 24, 2011 | 1.610 | 1.610 | 1.380 | 1.380 | 1,192 | -0.12(-8.00%) |
| Aug 22, 2011 | 1.570 | 1.500 | 1.500 | 1.500 | 1,800 | -0.20(-11.76%) |
| Aug 19, 2011 | 1.760 | 1.780 | 1.620 | 1.700 | 1,957 | -0.10(-5.56%) |
| Aug 18, 2011 | 1.559 | 1.800 | 1.559 | 1.800 | 360 | -0.05(-2.70%) |
| Aug 16, 2011 | 1.840 | 1.850 | 1.850 | 1.850 | 700 | +0.11(+6.32%) |
| Aug 15, 2011 | 1.710 | 1.790 | 1.500 | 1.740 | 1,202 | +0.02(+1.16%) |
| Aug 12, 2011 | 1.780 | 1.780 | 1.590 | 1.720 | 1,712 | -0.03(-1.71%) |
| Aug 11, 2011 | 1.500 | 1.750 | 1.500 | 1.750 | 1,690 | +0.21(+13.78%) |
| Aug 10, 2011 | 1.850 | 1.850 | 1.450 | 1.538 | 4,688 | +0.10(+6.81%) |
| Aug 09, 2011 | 1.440 | 1.440 | 1.440 | 1.440 | 200 | -0.06(-4.00%) |
| Aug 08, 2011 | 1.480 | 1.500 | 1.440 | 1.500 | 637 | +0.02(+1.35%) |
| Aug 04, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 0 | -0.01(-0.67%) |
| Aug 03, 2011 | 1.680 | 1.680 | 1.470 | 1.490 | 2,528 | -0.28(-15.82%) |
| Aug 01, 2011 | 1.770 | 1.770 | 1.770 | 1.770 | 200 | +0.00(+0.00%) |
| Jul 29, 2011 | 1.750 | 1.770 | 1.750 | 1.770 | 810 | +0.18(+11.32%) |
| Jul 28, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 100 | -0.03(-1.85%) |
| Jul 25, 2011 | 1.630 | 1.620 | 1.620 | 1.620 | 1,300 | -0.10(-5.81%) |
| Jul 21, 2011 | 1.730 | 1.720 | 1.720 | 1.720 | 2,100 | +0.07(+4.00%) |
| Jul 20, 2011 | 1.654 | 1.654 | 1.654 | 1.654 | 300 | +0.00(+0.23%) |
| Jul 18, 2011 | 1.670 | 1.650 | 1.650 | 1.650 | 400 | -0.03(-1.79%) |
| Jul 15, 2011 | 1.780 | 1.780 | 1.680 | 1.680 | 400 | +0.00(+0.00%) |
| Jul 14, 2011 | 1.840 | 1.840 | 1.680 | 1.680 | 4,141 | -0.17(-9.19%) |
| Jul 13, 2011 | 1.830 | 1.860 | 1.830 | 1.850 | 1,730 | -0.03(-1.60%) |
| Jul 11, 2011 | 1.740 | 1.880 | 1.880 | 1.880 | 2,700 | +0.02(+1.08%) |
| Jul 08, 2011 | 1.800 | 1.970 | 1.800 | 1.860 | 3,500 | +0.25(+15.80%) |
| Jul 07, 2011 | 1.620 | 1.620 | 1.606 | 1.606 | 266 | +0.01(+0.39%) |
| Jul 05, 2011 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | -0.04(-2.44%) |
| Jun 30, 2011 | 1.670 | 1.640 | 1.640 | 1.640 | 3,200 | -0.06(-3.53%) |
| Jun 28, 2011 | 1.670 | 1.700 | 1.700 | 1.700 | 32,200 | +0.03(+1.80%) |
| Jun 27, 2011 | 1.750 | 1.800 | 1.470 | 1.670 | 10,013 | -0.14(-7.73%) |
| Jun 23, 2011 | 1.810 | 1.810 | 1.810 | 1.810 | 200 | +0.00(+0.00%) |
| Jun 22, 2011 | 1.910 | 1.910 | 1.810 | 1.810 | 2,600 | -0.18(-9.04%) |
| Jun 21, 2011 | 1.920 | 1.990 | 1.900 | 1.990 | 1,873 | -0.01(-0.50%) |
| Jun 17, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 1,700 | +0.02(+1.01%) |
| Jun 16, 2011 | 1.920 | 1.980 | 1.920 | 1.980 | 1,886 | +0.24(+13.79%) |
| Jun 15, 2011 | 1.660 | 1.979 | 1.600 | 1.740 | 2,392 | -0.19(-9.89%) |
| Jun 14, 2011 | 1.920 | 1.931 | 1.920 | 1.931 | 1,339 | +0.23(+13.26%) |
| Jun 10, 2011 | 1.850 | 1.705 | 1.705 | 1.705 | 2,300 | -0.12(-6.83%) |
| Jun 09, 2011 | 1.760 | 1.830 | 1.750 | 1.830 | 592 | -0.02(-0.86%) |
| Jun 08, 2011 | 1.846 | 1.846 | 1.846 | 1.846 | 100 | +0.08(+4.29%) |
| Jun 06, 2011 | 1.770 | 1.770 | 1.770 | 1.770 | 100 | -0.02(-1.12%) |
| May 31, 2011 | 1.750 | 1.790 | 1.790 | 1.790 | 2,300 | +0.01(+0.56%) |
| May 24, 2011 | 1.800 | 1.800 | 1.780 | 1.780 | 900 | -0.02(-1.11%) |
| May 23, 2011 | 1.860 | 1.860 | 1.800 | 1.800 | 12,398 | -0.20(-10.00%) |
| May 17, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.07(+3.63%) |
| May 16, 2011 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | -0.05(-2.53%) |
| May 13, 2011 | 2.000 | 2.000 | 1.980 | 1.980 | 900 | +0.15(+8.20%) |
| May 12, 2011 | 1.830 | 1.830 | 1.830 | 1.830 | 100 | -0.17(-8.50%) |
| May 11, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | +0.06(+3.09%) |
| May 09, 2011 | 1.850 | 1.940 | 1.940 | 1.940 | 2,600 | -0.05(-2.51%) |
| May 04, 2011 | 1.990 | 1.990 | 1.990 | 1.990 | 500 | +0.01(+0.51%) |
| May 03, 2011 | 1.900 | 1.980 | 1.900 | 1.980 | 660 | +0.13(+6.97%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
