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 $334.14 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $325.47, while $1000 invested 1 year ago would be worth $1,029.85. This corresponds to total returns of -66.59%, -67.45%, 2.99%, respectively, with annualized returns of -10.38%, -20.1%, 2.99%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
