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 $359.1 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $362.72, while $1000 invested 1 year ago would be worth $888.89. This corresponds to total returns of -64.09%, -63.73%, -11.11%, respectively, with annualized returns of -9.73%, -18.35%, -11.11%.

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
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
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