Good Times Restaurants Inc. (GTIM) NASDAQ

1.30

-0.01(-0.76%)

Updated at June 02 04:00PM

Currency In USD

GTIM Historical Return

If you invested $1000 in Good Times Restaurants Inc. (GTIM) 10 years ago, it would be worth $390.39 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $314.01, while $1000 invested 1 year ago would be worth $812.5. This corresponds to total returns of -60.96%, -68.6%, -18.75%, respectively, with annualized returns of -8.97%, -20.67%, -18.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GTIM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.31	1.3	1.3	1.32	1.3	9,497
June 01, 2026	1.28	1.31	1.31	1.32	1.28	71,884
May 29, 2026	1.3	1.29	1.29	1.31	1.28	28,780
May 28, 2026	1.3	1.31	1.31	1.33	1.27	26,863
May 27, 2026	1.28	1.31	1.31	1.35	1.28	10,659
May 26, 2026	1.3	1.29	1.29	1.3	1.27	75,973
May 22, 2026	1.32	1.28	1.28	1.33	1.27	8,328
May 21, 2026	1.27	1.31	1.31	1.32	1.26	77,794
May 20, 2026	1.24	1.27	1.27	1.27	1.24	27,933
May 19, 2026	1.24	1.25	1.25	1.25	1.23	6,243
May 18, 2026	1.22	1.26	1.26	1.26	1.22	42,247
May 15, 2026	1.25	1.24	1.24	1.25	1.23	7,626
May 14, 2026	1.25	1.24	1.24	1.25	1.24	7,497
May 13, 2026	1.25	1.24	1.24	1.26	1.23	5,944
May 12, 2026	1.25	1.25	1.25	1.26	1.25	8,972
May 11, 2026	1.28	1.26	1.26	1.28	1.22	59,678
May 08, 2026	1.29	1.26	1.26	1.29	1.26	21,460
May 07, 2026	1.27	1.28	1.28	1.3	1.27	25,813
May 06, 2026	1.28	1.3	1.3	1.3	1.28	6,815
May 05, 2026	1.24	1.28	1.28	1.3	1.24	32,203
May 04, 2026	1.29	1.26	1.26	1.29	1.26	10,778
May 01, 2026	1.29	1.28	1.28	1.29	1.26	9,930
April 30, 2026	1.26	1.28	1.28	1.28	1.26	5,508
April 29, 2026	1.29	1.26	1.26	1.3	1.26	23,514
April 28, 2026	1.3	1.29	1.29	1.31	1.29	5,170
April 27, 2026	1.27	1.29	1.29	1.29	1.27	4,931
April 24, 2026	1.29	1.28	1.28	1.29	1.26	16,831
April 23, 2026	1.29	1.29	1.29	1.3	1.27	15,207
April 22, 2026	1.29	1.28	1.28	1.29	1.27	5,188
April 21, 2026	1.27	1.3	1.3	1.31	1.25	88,209
April 20, 2026	1.25	1.28	1.28	1.33	1.25	82,418
April 17, 2026	1.27	1.27	1.27	1.29	1.24	95,124
April 16, 2026	1.25	1.27	1.27	1.27	1.25	4,906
April 15, 2026	1.24	1.25	1.25	1.27	1.23	5,702
April 14, 2026	1.24	1.25	1.25	1.27	1.22	115,989
April 13, 2026	1.26	1.25	1.25	1.27	1.22	16,469
April 10, 2026	1.2	1.26	1.26	1.3	1.2	79,109
April 09, 2026	1.21	1.2	1.2	1.22	1.2	19,516
April 08, 2026	1.2	1.21	1.21	1.23	1.2	19,524
April 07, 2026	1.21	1.21	1.21	1.24	1.19	22,418
April 06, 2026	1.19	1.21	1.21	1.25	1.19	27,395
April 02, 2026	1.17	1.19	1.19	1.21	1.17	20,051
April 01, 2026	1.18	1.18	1.18	1.19	1.17	7,833
March 31, 2026	1.21	1.17	1.17	1.21	1.16	19,813
March 30, 2026	1.2	1.19	1.19	1.2	1.17	62,005
March 27, 2026	1.19	1.19	1.19	1.2	1.17	28,224
March 26, 2026	1.2	1.2	1.2	1.22	1.19	32,749
March 25, 2026	1.18	1.19	1.19	1.21	1.18	30,153
March 24, 2026	1.2	1.19	1.19	1.21	1.18	23,010
March 23, 2026	1.18	1.2	1.2	1.2	1.17	24,080
March 20, 2026	1.19	1.13	1.13	1.19	1.13	65,386
March 19, 2026	1.2	1.21	1.21	1.21	1.19	10,191
March 18, 2026	1.19	1.2	1.2	1.21	1.19	15,198
March 17, 2026	1.18	1.19	1.19	1.21	1.18	10,421
March 16, 2026	1.18	1.18	1.18	1.2	1.18	17,105
March 13, 2026	1.2	1.19	1.19	1.2	1.18	12,772
March 12, 2026	1.18	1.18	1.18	1.21	1.18	34,770
March 11, 2026	1.19	1.19	1.19	1.2	1.18	3,526
March 10, 2026	1.2	1.19	1.19	1.21	1.17	13,652
March 09, 2026	1.18	1.18	1.18	1.19	1.17	13,687