Good Times Restaurants Inc. - Price History
Monthly price history for GTIM (Good Times Restaurants Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.75 | $2.75 |
| April 2024 | $2.67 | $2.67 |
| March 2024 | $2.47 | $2.47 |
| February 2024 | $2.30 | $2.30 |
| January 2024 | $2.47 | $2.47 |
| December 2023 | $2.54 | $2.54 |
| November 2023 | $2.48 | $2.48 |
| October 2023 | $2.68 | $2.68 |
| September 2023 | $2.98 | $2.98 |
| August 2023 | $2.83 | $2.83 |
| July 2023 | $3.21 | $3.21 |
| June 2023 | $3.40 | $3.40 |
| May 2023 | $2.89 | $2.89 |
| April 2023 | $2.62 | $2.62 |
| March 2023 | $2.73 | $2.73 |
| February 2023 | $2.83 | $2.83 |
| January 2023 | $2.78 | $2.78 |
| December 2022 | $2.24 | $2.24 |
| November 2022 | $2.58 | $2.58 |
| October 2022 | $2.54 | $2.54 |
| September 2022 | $2.17 | $2.17 |
| August 2022 | $2.96 | $2.96 |
| July 2022 | $3.22 | $3.22 |
| June 2022 | $3.01 | $3.01 |
| May 2022 | $2.76 | $2.76 |
| April 2022 | $3.38 | $3.38 |
| March 2022 | $3.50 | $3.50 |
| February 2022 | $4.11 | $4.11 |
| January 2022 | $4.25 | $4.25 |
| December 2021 | $4.34 | $4.34 |
| November 2021 | $4.51 | $4.51 |
| October 2021 | $4.82 | $4.82 |
| September 2021 | $5.12 | $5.12 |
| August 2021 | $5.37 | $5.37 |
| July 2021 | $4.16 | $4.16 |
| June 2021 | $4.09 | $4.09 |
| May 2021 | $4.23 | $4.23 |
| April 2021 | $4.51 | $4.51 |
| March 2021 | $4 | $4 |
| February 2021 | $3.46 | $3.46 |
| January 2021 | $2.80 | $2.80 |
| December 2020 | $2.85 | $2.85 |
| November 2020 | $1.65 | $1.65 |
| October 2020 | $1.29 | $1.29 |
| September 2020 | $1.46 | $1.46 |
| August 2020 | $1.54 | $1.54 |
| July 2020 | $1.13 | $1.13 |
| June 2020 | $1.23 | $1.23 |
| May 2020 | $1.16 | $1.16 |
| April 2020 | $0.82 | $0.82 |
| March 2020 | $0.58 | $0.58 |
| February 2020 | $1.35 | $1.35 |
| January 2020 | $1.45 | $1.45 |
| December 2019 | $1.59 | $1.59 |
| November 2019 | $1.64 | $1.64 |
| October 2019 | $1.78 | $1.78 |
| September 2019 | $1.61 | $1.61 |
| August 2019 | $1.81 | $1.81 |
| July 2019 | $1.84 | $1.84 |
| June 2019 | $1.76 | $1.76 |
| May 2019 | $2.12 | $2.12 |
| April 2019 | $2.24 | $2.24 |
| March 2019 | $2.42 | $2.42 |
| February 2019 | $2.70 | $2.70 |
| January 2019 | $2.49 | $2.49 |
| December 2018 | $2.50 | $2.50 |
| November 2018 | $4.15 | $4.15 |
| October 2018 | $4.50 | $4.50 |
| September 2018 | $4.65 | $4.65 |
| August 2018 | $4.90 | $4.90 |
| July 2018 | $4.15 | $4.15 |
| June 2018 | $3.75 | $3.75 |
| May 2018 | $3.30 | $3.30 |
| April 2018 | $3.25 | $3.25 |
| March 2018 | $3.05 | $3.05 |
| February 2018 | $2.60 | $2.60 |
| January 2018 | $2.35 | $2.35 |
| December 2017 | $2.65 | $2.65 |
| November 2017 | $2.55 | $2.55 |
| October 2017 | $2.85 | $2.85 |
| September 2017 | $2.70 | $2.70 |
| August 2017 | $2.80 | $2.80 |
| July 2017 | $3.50 | $3.50 |
| June 2017 | $3.55 | $3.55 |
| May 2017 | $3.50 | $3.50 |
| April 2017 | $3.40 | $3.40 |
| March 2017 | $3.15 | $3.15 |
| February 2017 | $3 | $3 |
| January 2017 | $3.20 | $3.20 |
| December 2016 | $3.15 | $3.15 |
| November 2016 | $3.20 | $3.20 |
| October 2016 | $3.15 | $3.15 |
| September 2016 | $3.37 | $3.37 |
| August 2016 | $3.44 | $3.44 |
| July 2016 | $4.06 | $4.06 |
| June 2016 | $3.49 | $3.49 |
| May 2016 | $3.38 | $3.38 |
| April 2016 | $3.09 | $3.09 |
| March 2016 | $3.98 | $3.98 |
| February 2016 | $4.24 | $4.24 |
| January 2016 | $4.16 | $4.16 |
| December 2015 | $4.80 | $4.80 |
| November 2015 | $4.52 | $4.52 |
| October 2015 | $5.93 | $5.93 |
| September 2015 | $6.25 | $6.25 |
| August 2015 | $6.90 | $6.90 |
| July 2015 | $8.14 | $8.14 |
| June 2015 | $8.81 | $8.81 |
| May 2015 | $9.18 | $9.18 |
| April 2015 | $7.42 | $7.42 |
| March 2015 | $7.19 | $7.19 |
| February 2015 | $8.39 | $8.39 |
| January 2015 | $7.42 | $7.42 |
| December 2014 | $6.96 | $6.96 |
| November 2014 | $5.85 | $5.85 |
| October 2014 | $5.32 | $5.32 |
| September 2014 | $6 | $6 |
| August 2014 | $4.01 | $4.01 |
| July 2014 | $3.33 | $3.33 |
| June 2014 | $3.76 | $3.76 |
| May 2014 | $3.70 | $3.70 |
| April 2014 | $3.40 | $3.40 |
| March 2014 | $2.86 | $2.86 |
| February 2014 | $2.80 | $2.80 |
| January 2014 | $3.02 | $3.02 |
| December 2013 | $2.52 | $2.52 |
| November 2013 | $2.47 | $2.47 |
| October 2013 | $2.46 | $2.46 |
| September 2013 | $2.35 | $2.35 |
| August 2013 | $2.04 | $2.04 |
| July 2013 | $2.81 | $2.81 |
| June 2013 | $3.01 | $3.01 |
| May 2013 | $3.10 | $3.10 |
| April 2013 | $3.16 | $3.16 |
| March 2013 | $2.85 | $2.85 |
| February 2013 | $2.85 | $2.85 |
| January 2013 | $2.77 | $2.77 |
| December 2012 | $2.31 | $2.31 |
| November 2012 | $1.88 | $1.88 |
| October 2012 | $1.56 | $1.56 |
| September 2012 | $1.28 | $1.28 |
| August 2012 | $1.40 | $1.40 |
| July 2012 | $1.95 | $1.95 |
| June 2012 | $1.95 | $1.95 |
| May 2012 | $2.28 | $2.28 |
| April 2012 | $3.96 | $3.96 |
| March 2012 | $0.99 | $0.99 |
| February 2012 | $1.30 | $1.30 |
| January 2012 | $1.25 | $1.25 |
| December 2011 | $1.15 | $1.15 |
| November 2011 | $1.27 | $1.27 |
| October 2011 | $1.40 | $1.40 |
| September 2011 | $1.55 | $1.55 |
| August 2011 | $1.55 | $1.55 |
| July 2011 | $1.77 | $1.77 |
| June 2011 | $1.64 | $1.64 |
| May 2011 | $1.79 | $1.79 |
| April 2011 | $1.91 | $1.91 |
| March 2011 | $2.25 | $2.25 |
| February 2011 | $2.95 | $2.95 |
| January 2011 | $3.75 | $3.75 |
| December 2010 | $2.04 | $0.68 |
| November 2010 | $2.07 | $0.69 |
| October 2010 | $2.25 | $0.75 |
| September 2010 | $2.82 | $0.94 |
| August 2010 | $2.76 | $0.92 |
| July 2010 | $3.03 | $1.01 |
| June 2010 | $2.76 | $0.92 |
| May 2010 | $2.82 | $0.94 |
| April 2010 | $3.54 | $1.18 |
| March 2010 | $3.24 | $1.08 |
| February 2010 | $3.15 | $1.05 |
| January 2010 | $3.50 | $1.17 |
| December 2009 | $3.24 | $1.08 |
| November 2009 | $3.15 | $1.05 |
| October 2009 | $3.46 | $1.15 |
| September 2009 | $3.63 | $1.21 |
| August 2009 | $3.60 | $1.20 |
| July 2009 | $4.28 | $1.43 |
| June 2009 | $4.05 | $1.35 |
| May 2009 | $6 | $2 |
| April 2009 | $3.60 | $1.20 |
| March 2009 | $3.36 | $1.12 |
| February 2009 | $2.35 | $0.78 |
| January 2009 | $3.70 | $1.23 |
| December 2008 | $3.94 | $1.31 |
| November 2008 | $3.93 | $1.31 |
| October 2008 | $4.17 | $1.39 |
| September 2008 | $6.75 | $2.25 |
| August 2008 | $7.65 | $2.55 |
| July 2008 | $7.56 | $2.52 |
| June 2008 | $6.30 | $2.10 |
| May 2008 | $14.70 | $4.90 |
| April 2008 | $15 | $5 |
| March 2008 | $15.76 | $5.26 |
| February 2008 | $15.45 | $5.15 |
| January 2008 | $17.85 | $5.95 |
| December 2007 | $17.06 | $5.68 |
| November 2007 | $16.65 | $5.55 |
| October 2007 | $18.75 | $6.25 |
| September 2007 | $16.41 | $5.47 |
| August 2007 | $14.79 | $4.93 |
| July 2007 | $18.75 | $6.25 |
| June 2007 | $17.61 | $5.87 |
| May 2007 | $16.32 | $5.44 |
| April 2007 | $16.26 | $5.42 |
| March 2007 | $16.20 | $5.40 |
| February 2007 | $16.50 | $5.50 |
| January 2007 | $17.10 | $5.70 |
| December 2006 | $18.01 | $6 |
| November 2006 | $18.12 | $6.04 |
| October 2006 | $18.03 | $6.01 |
| September 2006 | $18.60 | $6.20 |
| August 2006 | $14.83 | $4.94 |
| July 2006 | $14.55 | $4.85 |
| June 2006 | $16.17 | $5.39 |
| May 2006 | $16.50 | $5.50 |
| April 2006 | $15.45 | $5.15 |
| March 2006 | $15.75 | $5.25 |
| February 2006 | $16.91 | $5.64 |
| January 2006 | $18.75 | $6.25 |
| December 2005 | $15.15 | $5.05 |
| November 2005 | $15.60 | $5.20 |
| October 2005 | $15.46 | $5.15 |
| September 2005 | $17.04 | $5.68 |
| August 2005 | $17.04 | $5.68 |
| July 2005 | $15.30 | $5.10 |
| June 2005 | $12.75 | $4.25 |
| May 2005 | $12.15 | $4.05 |
| April 2005 | $11.70 | $3.90 |
| March 2005 | $10.23 | $3.41 |
| February 2005 | $10.86 | $3.62 |
| January 2005 | $10.41 | $3.47 |
| December 2004 | $9.03 | $3.01 |
| November 2004 | $9.66 | $3.22 |
| October 2004 | $10.02 | $3.34 |
| September 2004 | $9.33 | $3.11 |
| August 2004 | $8.70 | $2.90 |
| July 2004 | $9.30 | $3.10 |
| June 2004 | $9.90 | $3.30 |
| May 2004 | $10.05 | $3.35 |
| April 2004 | $10.08 | $3.36 |
| March 2004 | $9.33 | $3.11 |
| February 2004 | $8.25 | $2.75 |
| January 2004 | $9.78 | $3.26 |
| December 2003 | $12 | $4 |
| November 2003 | $11.97 | $3.99 |
| October 2003 | $11.01 | $3.67 |
| September 2003 | $10.80 | $3.60 |
| August 2003 | $9.93 | $3.31 |
| July 2003 | $12 | $4 |
| June 2003 | $6.90 | $2.30 |
| May 2003 | $7.29 | $2.43 |
| April 2003 | $7.50 | $2.50 |
| March 2003 | $8.16 | $2.72 |
| February 2003 | $8.40 | $2.80 |
| January 2003 | $7.35 | $2.45 |
| December 2002 | $7.11 | $2.37 |
| November 2002 | $7.89 | $2.63 |
| October 2002 | $7.29 | $2.43 |
| September 2002 | $8.10 | $2.70 |
| August 2002 | $9.78 | $3.26 |
| July 2002 | $10.65 | $3.55 |
| June 2002 | $10.35 | $3.45 |
| May 2002 | $12.75 | $4.25 |
| April 2002 | $12.03 | $4.01 |
| March 2002 | $13.80 | $4.60 |
| February 2002 | $8.82 | $2.94 |
| January 2002 | $7.95 | $2.65 |
| December 2001 | $7.20 | $2.40 |
| November 2001 | $6.75 | $2.25 |
| October 2001 | $6.14 | $2.05 |
| September 2001 | $5.25 | $1.75 |
| August 2001 | $5.25 | $1.75 |
| July 2001 | $5.40 | $1.80 |
| June 2001 | $5.40 | $1.80 |
| May 2001 | $6 | $2 |
| April 2001 | $5.01 | $1.67 |
| March 2001 | $6 | $2 |
| February 2001 | $6.75 | $2.25 |
| January 2001 | $7.88 | $2.62 |
| December 2000 | $4.12 | $1.38 |
| November 2000 | $5.25 | $1.75 |
| October 2000 | $6 | $2 |
| September 2000 | $3.75 | $1.25 |
| August 2000 | $4.50 | $1.50 |
| July 2000 | $3.94 | $1.31 |
| June 2000 | $6 | $2 |
| May 2000 | $6.19 | $2.06 |
| April 2000 | $6.19 | $2.06 |
| March 2000 | $8.25 | $2.75 |
| February 2000 | $6.38 | $2.12 |
| January 2000 | $6.75 | $2.25 |
| December 1999 | $6.56 | $2.19 |
| November 1999 | $7.88 | $2.62 |
| October 1999 | $7.88 | $2.62 |
| September 1999 | $9.38 | $3.12 |
| August 1999 | $9.19 | $3.06 |
| July 1999 | $9.38 | $3.12 |
| June 1999 | $9 | $3 |
| May 1999 | $9 | $3 |
| April 1999 | $8.25 | $2.75 |
| March 1999 | $9 | $3 |
| February 1999 | $9.94 | $3.31 |
| January 1999 | $10.50 | $3.50 |
| December 1998 | $11.25 | $3.75 |
| November 1998 | $9 | $3 |
| October 1998 | $7.69 | $2.56 |
| September 1998 | $6.94 | $2.31 |
| August 1998 | $7.50 | $2.50 |
| July 1998 | $8.44 | $2.81 |
| June 1998 | $7.69 | $2.56 |
| May 1998 | $8.62 | $2.88 |
| April 1998 | $8.25 | $2.75 |
| March 1998 | $9.94 | $3.31 |
| February 1998 | $5.44 | $1.81 |
| January 1998 | $5.62 | $0.38 |
| December 1997 | $5.16 | $0.34 |
| November 1997 | $6.09 | $0.41 |
| October 1997 | $6.09 | $0.41 |
| September 1997 | $6.09 | $0.41 |
| August 1997 | $6.56 | $0.44 |
| July 1997 | $6.09 | $0.41 |
| June 1997 | $5.62 | $0.38 |
| May 1997 | $5.62 | $0.38 |
| April 1997 | $5.39 | $0.36 |
| March 1997 | $5.62 | $0.38 |
| February 1997 | $7.03 | $0.47 |
| January 1997 | $7.50 | $0.50 |
| December 1996 | $5.62 | $0.38 |
| November 1996 | $6.09 | $0.41 |
| October 1996 | $6.56 | $0.44 |
| September 1996 | $7.03 | $0.47 |
| August 1996 | $7.03 | $0.47 |
| July 1996 | $7.03 | $0.47 |
| June 1996 | $7.97 | $0.53 |
| May 1996 | $8.91 | $0.59 |
| April 1996 | $9.38 | $0.62 |
| March 1996 | $10.31 | $0.69 |
| February 1996 | $7.50 | $0.50 |
| January 1996 | $7.50 | $0.50 |
| December 1995 | $7.50 | $0.50 |
| November 1995 | $10.31 | $0.69 |
| October 1995 | $14.53 | $0.97 |
| September 1995 | $15.47 | $1.03 |
| August 1995 | $16.88 | $1.12 |
| July 1995 | $17.81 | $1.19 |
| June 1995 | $21.56 | $1.44 |
| May 1995 | $22.50 | $1.50 |
| April 1995 | $26.25 | $1.75 |
| March 1995 | $21.56 | $1.44 |
| February 1995 | $18.75 | $1.25 |
| January 1995 | $21.09 | $1.41 |
| December 1994 | $22.50 | $1.50 |
| November 1994 | $18.75 | $1.25 |
| October 1994 | $23.20 | $1.55 |
| September 1994 | $23.44 | $1.56 |
| August 1994 | $23.44 | $1.56 |
| July 1994 | $19.69 | $1.31 |
| June 1994 | $21.56 | $1.44 |
| May 1994 | $20.16 | $1.34 |
| April 1994 | $20.62 | $1.38 |
| March 1994 | $25.31 | $1.69 |
| February 1994 | $25.31 | $1.69 |
| January 1994 | $30 | $2 |
| December 1993 | $27.19 | $1.81 |
| November 1993 | $26.25 | $1.75 |
| October 1993 | $29.06 | $1.94 |
| September 1993 | $24.38 | $1.62 |
| August 1993 | $24.38 | $1.62 |
| July 1993 | $25.78 | $1.72 |
| June 1993 | $24.38 | $1.62 |
| May 1993 | $28.12 | $1.88 |
| April 1993 | $28.12 | $1.88 |
| March 1993 | $27.19 | $1.81 |
| February 1993 | $34.69 | $2.31 |
| January 1993 | $40.31 | $2.69 |
| December 1992 | $37.50 | $2.50 |
| November 1992 | $36.56 | $2.44 |
| October 1992 | $43.12 | $2.88 |
| September 1992 | $48.75 | $3.25 |
| August 1992 | $43.12 | $2.88 |
| July 1992 | $41.25 | $2.75 |
| June 1992 | $42.19 | $2.81 |
| April 1992 | $78.75 | $5.25 |
| March 1992 | $82.56 | $5.50 |
| February 1992 | $75.06 | $5 |
| January 1992 | $69.42 | $4.63 |
| December 1991 | $69.42 | $4.63 |
| November 1991 | $76.92 | $5.13 |
| October 1991 | $69.42 | $4.63 |
| September 1991 | $82.56 | $5.50 |
| August 1991 | $84.42 | $5.63 |
| July 1991 | $84.42 | $5.63 |
| June 1991 | $93.75 | $6.25 |
| May 1991 | $93.75 | $6.25 |
| April 1991 | $93.75 | $6.25 |
| March 1991 | $88.12 | $5.88 |
| February 1991 | $88.12 | $5.88 |
| January 1991 | $86.25 | $5.75 |
| December 1990 | $86.25 | $5.75 |
| November 1990 | $80.62 | $5.38 |
| October 1990 | $76.92 | $5.13 |
| September 1990 | $76.92 | $5.13 |
| August 1990 | $76.92 | $5.13 |
| July 1990 | $76.92 | $5.13 |
| June 1990 | $76.92 | $5.13 |
GTIM
Price: $2.69
52 week price:
Earnings Per Share: 0.90 USD
P/E Ratio: 2.55
Exchange: NCM
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 13681
Ebitda: 581000Market Capitalization: 28.5 million