Good Times Restaurants Inc. (GTIM) NASDAQ

Currency In USD

GTIM Historical Return

If you invested $1000 in Good Times Restaurants Inc. (GTIM) 10 years ago, it would be worth $420.61 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $334.07, while $1000 invested 1 year ago would be worth $872.83. This corresponds to total returns of -57.94%, -66.59%, -12.72%, respectively, with annualized returns of -8.29%, -19.69%, -12.72%.

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
August 21, 2026	1.55	1.51	1.51	1.56	1.48	41,419
August 20, 2026	1.52	1.52	1.52	1.54	1.48	55,798
August 19, 2026	1.5	1.5	1.5	1.5	1.48	0
August 18, 2026	1.54	1.51	1.51	1.56	1.51	0
August 17, 2026	1.58	1.57	1.57	1.59	1.53	60,088
August 14, 2026	1.64	1.55	1.55	1.66	1.52	84,533
August 13, 2026	1.52	1.63	1.63	1.64	1.51	0
August 12, 2026	1.49	1.5	1.5	1.54	1.48	0
August 11, 2026	1.48	1.48	1.48	1.51	1.48	0
August 10, 2026	1.48	1.47	1.47	1.57	1.46	130,597
August 07, 2026	1.44	1.47	1.47	1.49	1.43	0
August 06, 2026	1.42	1.42	1.42	1.42	1.4	168,270
August 05, 2026	1.41	1.42	1.42	1.42	1.4	15,447
August 04, 2026	1.37	1.4	1.4	1.42	1.37	125,376
August 03, 2026	1.38	1.37	1.37	1.4	1.37	51,383
July 31, 2026	1.41	1.38	1.38	1.41	1.38	16,811
July 30, 2026	1.4	1.4	1.4	1.42	1.39	40,853
July 29, 2026	1.45	1.41	1.41	1.45	1.39	28,609
July 28, 2026	1.42	1.42	1.42	1.43	1.38	34,620
July 27, 2026	1.41	1.39	1.39	1.42	1.39	17,674
July 24, 2026	1.39	1.39	1.39	1.41	1.36	81,330
July 23, 2026	1.4	1.37	1.37	1.4	1.37	6,956
July 22, 2026	1.39	1.4	1.4	1.4	1.37	1,944
July 21, 2026	1.39	1.39	1.39	1.4	1.37	5,566
July 20, 2026	1.37	1.38	1.38	1.41	1.37	4,619
July 17, 2026	1.42	1.4	1.4	1.44	1.37	28,785
July 16, 2026	1.4	1.4	1.4	1.41	1.38	5,974
July 15, 2026	1.41	1.41	1.41	1.44	1.41	7,887
July 14, 2026	1.46	1.43	1.43	1.46	1.4	3,670
July 13, 2026	1.43	1.44	1.44	1.46	1.41	5,606
July 10, 2026	1.41	1.44	1.44	1.46	1.39	78,697
July 09, 2026	1.43	1.42	1.42	1.46	1.37	100,644
July 08, 2026	1.4	1.42	1.42	1.45	1.39	19,873
July 07, 2026	1.41	1.44	1.44	1.46	1.41	9,619
July 06, 2026	1.43	1.45	1.45	1.45	1.4	89,782
July 02, 2026	1.43	1.46	1.46	1.46	1.42	42,575
July 01, 2026	1.43	1.45	1.45	1.52	1.4	39,506
June 30, 2026	1.39	1.41	1.41	1.42	1.38	11,238
June 29, 2026	1.4	1.39	1.39	1.4	1.36	23,924
June 26, 2026	1.35	1.39	1.39	1.4	1.35	13,678
June 25, 2026	1.37	1.36	1.36	1.39	1.32	31,915
June 24, 2026	1.35	1.38	1.38	1.38	1.31	22,434
June 23, 2026	1.31	1.35	1.35	1.35	1.31	26,401
June 22, 2026	1.35	1.31	1.31	1.35	1.31	12,314
June 18, 2026	1.3	1.34	1.34	1.35	1.29	63,474
June 17, 2026	1.29	1.3	1.3	1.3	1.29	22,253
June 16, 2026	1.3	1.29	1.29	1.32	1.29	77,381
June 15, 2026	1.28	1.29	1.29	1.3	1.27	28,004
June 12, 2026	1.27	1.28	1.28	1.3	1.27	20,749
June 11, 2026	1.28	1.26	1.26	1.28	1.26	16,897
June 10, 2026	1.29	1.28	1.28	1.3	1.27	33,887
June 09, 2026	1.3	1.29	1.29	1.34	1.29	33,756
June 08, 2026	1.29	1.3	1.3	1.31	1.29	4,466
June 05, 2026	1.31	1.3	1.3	1.31	1.29	13,207
June 04, 2026	1.31	1.31	1.31	1.31	1.3	2,430
June 03, 2026	1.32	1.31	1.31	1.32	1.3	4,303
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