GOOD TIMES REST (NQ: GTIM)
3.000 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 3.000 3.000 3.000 0 +0.14(+4.90%)
Apr 16, 2014 2.920 2.920 2.850 2.860 13,414 +0.01(+0.35%)
Apr 15, 2014 2.980 2.980 2.850 2.850 31,840 +0.00(+0.00%)
Apr 14, 2014 2.920 2.940 2.800 2.850 37,904 -0.10(-3.39%)
Apr 11, 2014 2.940 2.990 2.875 2.950 28,496 -0.04(-1.34%)
Apr 10, 2014 3.020 3.040 2.900 2.990 29,326 +0.08(+2.75%)
Apr 09, 2014 3.040 3.070 2.900 2.910 64,068 -0.09(-2.96%)
Apr 08, 2014 2.960 3.050 2.960 2.999 68,777 +0.05(+1.66%)
Apr 07, 2014 2.960 3.000 2.900 2.950 36,336 -0.02(-0.75%)
Apr 04, 2014 2.950 3.010 2.940 2.972 28,188 -0.04(-1.25%)
Apr 03, 2014 2.920 3.050 2.920 3.010 38,824 +0.00(+0.07%)
Apr 02, 2014 2.930 3.090 2.751 3.008 151,741 +0.15(+5.10%)
Apr 01, 2014 2.900 2.900 2.800 2.862 6,460 +0.00(+0.07%)
Mar 31, 2014 2.885 2.885 2.810 2.860 9,232 -0.06(-2.05%)
Mar 28, 2014 2.810 2.920 2.810 2.920 3,656 +0.11(+3.91%)
Mar 27, 2014 2.800 2.850 2.790 2.810 23,256 +0.01(+0.36%)
Mar 26, 2014 2.860 2.890 2.700 2.800 70,857 -0.03(-1.06%)
Mar 25, 2014 2.770 2.880 2.760 2.830 67,852 +0.08(+2.91%)
Mar 24, 2014 2.710 2.780 2.700 2.750 12,699 +0.04(+1.48%)
Mar 21, 2014 2.711 2.770 2.710 2.710 18,666 -0.06(-2.17%)
Mar 20, 2014 2.830 2.830 2.750 2.770 21,755 -0.04(-1.42%)
Mar 19, 2014 2.840 2.880 2.760 2.810 16,332 -0.06(-2.09%)
Mar 18, 2014 2.900 2.980 2.810 2.870 167,344 -0.03(-1.03%)
Mar 17, 2014 2.840 2.900 2.820 2.900 19,427 +0.09(+3.20%)
Mar 14, 2014 2.800 2.810 2.760 2.810 31,876 +0.03(+1.01%)
Mar 13, 2014 2.840 2.880 2.780 2.782 22,750 -0.05(-1.70%)
Mar 12, 2014 2.760 2.830 2.760 2.830 2,157 -0.01(-0.35%)
Mar 11, 2014 2.860 2.880 2.840 2.840 13,379 -0.05(-1.73%)
Mar 10, 2014 2.800 2.920 2.720 2.890 57,065 +0.06(+2.12%)
Mar 07, 2014 2.830 2.850 2.800 2.830 18,837 -0.00(-0.00%)
Mar 06, 2014 2.870 2.900 2.830 2.830 28,865 +0.00(+0.00%)
Mar 05, 2014 2.840 2.857 2.800 2.830 38,885 -0.01(-0.35%)
Mar 04, 2014 2.900 2.910 2.840 2.840 66,902 -0.03(-1.05%)
Mar 03, 2014 2.830 3.060 2.830 2.870 216,464 +0.06(+2.32%)
Feb 28, 2014 2.810 2.810 2.788 2.805 23,580 +0.01(+0.53%)
Feb 27, 2014 2.810 2.810 2.770 2.790 24,069 -0.02(-0.71%)
Feb 26, 2014 2.840 2.840 2.800 2.810 16,768 +0.03(+1.08%)
Feb 25, 2014 2.800 2.890 2.780 2.780 34,022 -0.08(-2.80%)
Feb 24, 2014 2.910 2.910 2.800 2.860 42,854 +0.03(+1.06%)
Feb 21, 2014 2.910 2.910 2.710 2.830 87,527 -0.04(-1.39%)
Feb 20, 2014 2.860 2.910 2.820 2.870 38,312 +0.05(+1.77%)
Feb 19, 2014 2.950 2.950 2.760 2.820 44,880 -0.09(-3.09%)
Feb 18, 2014 2.850 2.920 2.830 2.910 36,457 +0.11(+3.92%)
Feb 14, 2014 2.800 2.800 2.800 0 -0.10(-3.45%)
Feb 13, 2014 2.930 2.980 2.900 2.900 64,407 -0.05(-1.69%)
Feb 12, 2014 3.000 3.000 2.930 2.950 67,688 -0.01(-0.34%)
Feb 11, 2014 2.940 3.000 2.940 2.960 32,284 -0.04(-1.33%)
Feb 10, 2014 3.073 3.073 2.960 3.000 17,990 -0.04(-1.32%)
Feb 07, 2014 3.070 3.120 2.960 3.040 37,502 -0.03(-0.98%)
Feb 06, 2014 3.070 3.080 2.930 3.070 62,302 +0.04(+1.32%)
Feb 05, 2014 2.950 3.040 2.900 3.030 25,463 +0.08(+2.71%)
Feb 04, 2014 2.900 3.010 2.830 2.950 37,367 +0.08(+2.79%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here