Good Times Restaurants Inc. (GTIM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GTIM Historical Return
If you invested $1000 in Good Times Restaurants Inc. (GTIM) 10 years ago, it would be worth $436.42 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $305.67, while $1000 invested 1 year ago would be worth $920.73. This corresponds to total returns of -56.36%, -69.43%, -7.93%, respectively, with annualized returns of -7.96%, -21.12%, -7.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GTIM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1.53 | 1.51 | 1.51 | 1.53 | 1.47 | 38,654 |
| September 10, 2026 | 1.5 | 1.5 | 1.5 | 1.51 | 1.5 | 14,882 |
| September 09, 2026 | 1.51 | 1.52 | 1.52 | 1.54 | 1.49 | 33,911 |
| September 08, 2026 | 1.52 | 1.5 | 1.5 | 1.52 | 1.44 | 60,587 |
| September 04, 2026 | 1.51 | 1.52 | 1.52 | 1.52 | 1.49 | 21,229 |
| September 03, 2026 | 1.56 | 1.52 | 1.52 | 1.56 | 1.5 | 21,561 |
| September 02, 2026 | 1.49 | 1.55 | 1.55 | 1.58 | 1.49 | 66,345 |
| September 01, 2026 | 1.51 | 1.49 | 1.49 | 1.54 | 1.48 | 16,942 |
| August 31, 2026 | 1.56 | 1.54 | 1.54 | 1.56 | 1.48 | 37,493 |
| August 28, 2026 | 1.49 | 1.5 | 1.5 | 1.51 | 1.47 | 28,665 |
| August 27, 2026 | 1.51 | 1.5 | 1.5 | 1.52 | 1.47 | 15,738 |
| August 26, 2026 | 1.51 | 1.52 | 1.52 | 1.52 | 1.48 | 35,511 |
| August 25, 2026 | 1.52 | 1.5 | 1.5 | 1.52 | 1.47 | 12,436 |
| August 24, 2026 | 1.54 | 1.51 | 1.51 | 1.54 | 1.49 | 26,002 |
| 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 |
AD
