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 $437.32 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $277.26, while $1000 invested 1 year ago would be worth $937.5. This corresponds to total returns of -56.27%, -72.27%, -6.25%, respectively, with annualized returns of -7.94%, -22.64%, -6.25%.

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
October 01, 2026	1.47	1.5	1.5	1.5	1.44	41,276
September 30, 2026	1.47	1.5	1.5	1.51	1.45	38,937
September 29, 2026	1.48	1.48	1.48	1.49	1.45	39,982
September 28, 2026	1.52	1.48	1.48	1.52	1.47	53,811
September 25, 2026	1.48	1.51	1.51	1.52	1.48	36,654
September 24, 2026	1.49	1.5	1.5	1.51	1.47	35,966
September 23, 2026	1.51	1.51	1.51	1.51	1.49	27,492
September 22, 2026	1.55	1.51	1.51	1.55	1.49	22,666
September 21, 2026	1.52	1.53	1.53	1.54	1.51	29,298
September 18, 2026	1.52	1.54	1.54	1.55	1.5	74,113
September 17, 2026	1.49	1.53	1.53	1.53	1.48	25,920
September 16, 2026	1.49	1.5	1.5	1.51	1.47	32,463
September 15, 2026	1.51	1.5	1.5	1.53	1.48	33,946
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