Good Times Restaurants Stock Price History
NASDAQ: GTIMConsumer DiscretionaryRestaurantsUSD
1.46-0.03 (-2.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GTIM price history at a glance
The price history for Good Times Restaurants (GTIM) on this page begins on July 6, 1992, when the stock closed at $41.25; it most recently closed at $1.46 on October 5, 2026. The highest price in this record is $52.50, reached on September 28, 1992; the latest close is 97.2% below that peak. Across the 33 complete calendar years in the table, GTIM finished higher in 13 and lower in 20. Its best year was 2014 (+190.1%) and its worst was 2008 (-76.2%).
Over roughly 34 years the share price changed -96.5%, a -9.3% compound annual price return (excluding dividends). In the last 12 months alone, GTIM has lost 8.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $52.50
- Date of high
- Sep 28, 1992
- Low since 1992
- $0.45
- Date of low
- Mar 30, 2020
- 52-week high
- $2.09
- 52-week low
- $1.10
- Last close
- $1.46
GTIM returns
1 week
-2.67%
1 month
-3.95%
3 months
+1.39%
6 months
+15.87%
Year to date
+20.66%
1 year
-8.18%
3 years
-50.00%
5 years
-71.09%
GTIM price return, excluding dividends.
GTIM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.46 | +21.67% |
| 2025 | 1.20 | -52.94% |
| 2024 | 2.55 | +0.39% |
| 2023 | 2.54 | +13.39% |
| 2022 | 2.24 | -48.39% |
| 2021 | 4.34 | +52.28% |
| 2020 | 2.85 | +80.38% |
| 2019 | 1.58 | -34.44% |
| 2018 | 2.41 | -9.06% |
| 2017 | 2.65 | -15.87% |
| 2016 | 3.15 | -34.38% |
| 2015 | 4.80 | -37.09% |
| 2014 | 7.63 | +190.11% |
| 2013 | 2.63 | -6.74% |
| 2012 | 2.82 | +145.22% |
| 2011 | 1.15 | -43.63% |
| 2010 | 2.04 | -37.04% |
| 2009 | 3.24 | -17.56% |
| 2008 | 3.93 | -76.18% |
| 2007 | 16.50 | -8.33% |
| 2006 | 18.00 | +18.81% |
| 2005 | 15.15 | +67.77% |
| 2004 | 9.03 | -24.75% |
| 2003 | 12.00 | +68.78% |
| 2002 | 7.11 | +3.49% |
| 2001 | 6.87 | +66.55% |
| 2000 | 4.13 | -37.14% |
| 1999 | 6.56 | -41.67% |
| 1998 | 11.25 | +100.00% |
| 1997 | 5.63 | -29.41% |
| 1996 | 7.97 | +6.25% |
| 1995 | 7.50 | -66.67% |
| 1994 | 22.50 | -17.24% |
| 1993 | 27.19 | -27.50% |
| 1992* | 37.50 | -9.09% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
GTIM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.49 | 1.49 | 1.40 | 1.46 | -2.01% | |
| 1.48 | 1.49 | 1.46 | 1.49 | +0.68% | |
| 1.51 | 1.51 | 1.47 | 1.48 | -0.67% | |
| 1.49 | 1.50 | 1.47 | 1.49 | +0.68% | |
| 1.52 | 1.52 | 1.48 | 1.48 | -1.33% | |
| 1.50 | 1.52 | 1.49 | 1.50 | 0.00% | |
| 1.47 | 1.50 | 1.44 | 1.50 | 0.00% | |
| 1.47 | 1.51 | 1.45 | 1.50 | +1.35% | |
| 1.48 | 1.49 | 1.45 | 1.48 | 0.00% | |
| 1.52 | 1.52 | 1.47 | 1.48 | -1.99% | |
| 1.47 | 1.51 | 1.47 | 1.51 | +0.67% | |
| 1.50 | 1.51 | 1.47 | 1.50 | -0.66% | |
| 1.51 | 1.51 | 1.48 | 1.51 | 0.00% | |
| 1.55 | 1.55 | 1.49 | 1.51 | -1.31% | |
| 1.52 | 1.54 | 1.51 | 1.53 | -0.65% | |
| 1.50 | 1.58 | 1.50 | 1.54 | +0.65% | |
| 1.49 | 1.53 | 1.48 | 1.53 | +2.00% | |
| 1.48 | 1.51 | 1.47 | 1.50 | 0.00% | |
| 1.51 | 1.53 | 1.48 | 1.50 | -0.66% | |
| 1.54 | 1.54 | 1.50 | 1.51 | 0.00% | |
| 1.53 | 1.53 | 1.47 | 1.51 | +0.67% | |
| 1.54 | 1.54 | 1.49 | 1.50 | -1.32% | |
| 1.51 | 1.54 | 1.49 | 1.52 | +1.33% | |
| 1.52 | 1.52 | 1.44 | 1.50 | -1.32% | |
| 1.51 | 1.52 | 1.49 | 1.52 | 0.00% | |
| 1.56 | 1.58 | 1.50 | 1.52 | -1.94% | |
| 1.49 | 1.58 | 1.49 | 1.55 | +4.03% | |
| 1.51 | 1.54 | 1.48 | 1.49 | -3.25% | |
| 1.50 | 1.57 | 1.48 | 1.54 | +2.67% | |
| 1.49 | 1.51 | 1.47 | 1.50 | 0.00% | |
| 1.51 | 1.52 | 1.47 | 1.50 | -1.32% | |
| 1.51 | 1.52 | 1.48 | 1.52 | +1.33% | |
| 1.52 | 1.52 | 1.47 | 1.50 | -0.66% | |
| 1.54 | 1.55 | 1.48 | 1.51 | 0.00% | |
| 1.55 | 1.56 | 1.48 | 1.51 | -0.66% | |
| 1.52 | 1.54 | 1.48 | 1.52 | +1.33% | |
| 1.50 | 1.54 | 1.48 | 1.50 | -0.66% | |
| 1.54 | 1.56 | 1.51 | 1.51 | -3.82% | |
| 1.58 | 1.59 | 1.53 | 1.57 | +1.29% | |
| 1.64 | 1.66 | 1.52 | 1.55 | -4.91% | |
| 1.52 | 1.64 | 1.51 | 1.63 | +8.67% | |
| 1.49 | 1.54 | 1.48 | 1.50 | +1.35% | |
| 1.46 | 1.51 | 1.46 | 1.48 | +0.68% | |
| 1.48 | 1.57 | 1.46 | 1.47 | 0.00% | |
| 1.44 | 1.49 | 1.43 | 1.47 | +3.52% | |
| 1.42 | 1.42 | 1.40 | 1.42 | 0.00% | |
| 1.41 | 1.42 | 1.40 | 1.42 | +1.43% | |
| 1.37 | 1.42 | 1.37 | 1.40 | +2.19% | |
| 1.38 | 1.40 | 1.37 | 1.37 | -0.72% | |
| 1.41 | 1.41 | 1.38 | 1.38 | -1.43% | |
| 1.40 | 1.42 | 1.39 | 1.40 | -0.71% | |
| 1.45 | 1.45 | 1.39 | 1.41 | -0.70% | |
| 1.42 | 1.43 | 1.38 | 1.42 | +2.16% | |
| 1.41 | 1.42 | 1.39 | 1.39 | 0.00% | |
| 1.40 | 1.41 | 1.36 | 1.39 | +1.46% | |
| 1.40 | 1.40 | 1.37 | 1.37 | -2.14% | |
| 1.39 | 1.40 | 1.37 | 1.40 | +0.72% | |
| 1.39 | 1.40 | 1.37 | 1.39 | +0.72% | |
| 1.37 | 1.41 | 1.37 | 1.38 | -1.43% | |
| 1.42 | 1.44 | 1.37 | 1.40 | 0.00% | |
| 1.40 | 1.41 | 1.38 | 1.40 | -0.71% | |
| 1.41 | 1.44 | 1.41 | 1.41 | -1.40% | |
| 1.46 | 1.46 | 1.40 | 1.43 | -0.69% | |
| 1.43 | 1.46 | 1.41 | 1.44 | 0.00% | |
| 1.41 | 1.46 | 1.39 | 1.44 | +1.41% | |
| 1.43 | 1.46 | 1.37 | 1.42 | 0.00% | |
| 1.45 | 1.45 | 1.39 | 1.42 | -1.39% | |
| 1.41 | 1.46 | 1.41 | 1.44 | -0.69% | |
| 1.43 | 1.45 | 1.40 | 1.45 | -0.68% | |
| 1.43 | 1.46 | 1.42 | 1.46 | +0.69% | |
| 1.43 | 1.52 | 1.40 | 1.45 | +2.84% | |
| 1.40 | 1.42 | 1.37 | 1.41 | +1.44% | |
| 1.40 | 1.40 | 1.36 | 1.39 | 0.00% | |
| 1.35 | 1.40 | 1.35 | 1.39 | +2.21% | |
| 1.35 | 1.39 | 1.32 | 1.36 | -1.45% | |
| 1.35 | 1.38 | 1.31 | 1.38 | +2.22% | |
| 1.31 | 1.35 | 1.31 | 1.35 | +3.05% | |
| 1.35 | 1.35 | 1.31 | 1.31 | -2.24% | |
| 1.30 | 1.35 | 1.29 | 1.34 | +3.08% | |
| 1.29 | 1.30 | 1.29 | 1.30 | +0.78% | |
| 1.30 | 1.32 | 1.29 | 1.29 | 0.00% | |
| 1.27 | 1.30 | 1.27 | 1.29 | +0.78% | |
| 1.28 | 1.30 | 1.27 | 1.28 | +1.59% | |
| 1.28 | 1.28 | 1.26 | 1.26 | -1.56% | |
| 1.30 | 1.30 | 1.27 | 1.28 | -0.78% | |
| 1.30 | 1.34 | 1.29 | 1.29 | -0.77% | |
| 1.29 | 1.31 | 1.29 | 1.30 | 0.00% | |
| 1.31 | 1.31 | 1.29 | 1.30 | -0.76% | |
| 1.31 | 1.31 | 1.30 | 1.31 | 0.00% | |
| 1.32 | 1.32 | 1.30 | 1.31 | +0.77% | |
| 1.31 | 1.32 | 1.30 | 1.30 | -0.76% | |
| 1.28 | 1.32 | 1.28 | 1.31 | +1.55% | |
| 1.30 | 1.31 | 1.28 | 1.29 | -1.53% | |
| 1.30 | 1.33 | 1.27 | 1.31 | 0.00% | |
| 1.28 | 1.35 | 1.28 | 1.31 | +1.55% | |
| 1.28 | 1.31 | 1.27 | 1.29 | +0.78% | |
| 1.32 | 1.33 | 1.27 | 1.28 | -2.29% | |
| 1.27 | 1.32 | 1.26 | 1.31 | +3.15% | |
| 1.24 | 1.27 | 1.24 | 1.27 | +1.60% | |
| 1.24 | 1.25 | 1.23 | 1.25 | -0.79% | |
| 1.22 | 1.26 | 1.22 | 1.26 | +1.61% | |
| 1.25 | 1.25 | 1.23 | 1.24 | 0.00% | |
| 1.25 | 1.25 | 1.24 | 1.24 | 0.00% | |
| 1.25 | 1.26 | 1.23 | 1.24 | -0.80% | |
| 1.25 | 1.26 | 1.25 | 1.25 | -0.79% | |
| 1.28 | 1.28 | 1.22 | 1.26 | 0.00% | |
| 1.29 | 1.29 | 1.26 | 1.26 | -1.56% | |
| 1.27 | 1.30 | 1.27 | 1.28 | -1.54% | |
| 1.28 | 1.30 | 1.28 | 1.30 | +1.56% | |
| 1.24 | 1.30 | 1.24 | 1.28 | +1.59% | |
| 1.29 | 1.29 | 1.26 | 1.26 | -1.56% | |
| 1.29 | 1.29 | 1.26 | 1.28 | 0.00% | |
| 1.26 | 1.28 | 1.26 | 1.28 | +1.59% | |
| 1.29 | 1.30 | 1.26 | 1.26 | -2.33% | |
| 1.30 | 1.31 | 1.29 | 1.29 | 0.00% | |
| 1.27 | 1.29 | 1.27 | 1.29 | +0.78% | |
| 1.29 | 1.29 | 1.27 | 1.28 | -0.78% | |
| 1.29 | 1.30 | 1.27 | 1.29 | +0.78% | |
| 1.29 | 1.29 | 1.27 | 1.28 | -1.54% | |
| 1.27 | 1.31 | 1.25 | 1.30 | +1.56% | |
| 1.25 | 1.33 | 1.25 | 1.28 | +0.79% | |
| 1.27 | 1.29 | 1.24 | 1.27 | 0.00% | |
| 1.25 | 1.27 | 1.25 | 1.27 | +1.60% | |
| 1.24 | 1.27 | 1.23 | 1.25 | 0.00% | |
| 1.24 | 1.27 | 1.22 | 1.25 | 0.00% | |
| 1.26 | 1.27 | 1.22 | 1.25 | -0.79% | |
| 1.20 | 1.30 | 1.20 | 1.26 | +5.00% | |
| 1.21 | 1.22 | 1.20 | 1.20 | -0.83% | |
| 1.20 | 1.23 | 1.20 | 1.21 | 0.00% | |
| 1.21 | 1.24 | 1.19 | 1.21 | 0.00% | |
| 1.19 | 1.25 | 1.19 | 1.21 | +1.68% | |
| 1.17 | 1.21 | 1.17 | 1.19 | +0.85% | |
| 1.18 | 1.19 | 1.17 | 1.18 | +0.85% | |
| 1.21 | 1.21 | 1.16 | 1.17 | -1.68% | |
| 1.20 | 1.20 | 1.17 | 1.19 | 0.00% | |
| 1.19 | 1.20 | 1.17 | 1.19 | -0.83% | |
| 1.20 | 1.22 | 1.19 | 1.20 | +0.84% | |
| 1.18 | 1.21 | 1.18 | 1.19 | 0.00% | |
| 1.20 | 1.21 | 1.18 | 1.19 | -0.83% | |
| 1.18 | 1.20 | 1.17 | 1.20 | +6.19% | |
| 1.19 | 1.19 | 1.13 | 1.13 | -6.61% | |
| 1.20 | 1.21 | 1.19 | 1.21 | +0.83% | |
| 1.19 | 1.21 | 1.19 | 1.20 | +0.84% | |
| 1.18 | 1.21 | 1.18 | 1.19 | +0.85% | |
| 1.18 | 1.20 | 1.18 | 1.18 | -0.84% | |
| 1.20 | 1.20 | 1.18 | 1.19 | +0.85% | |
| 1.18 | 1.21 | 1.18 | 1.18 | -0.84% | |
| 1.19 | 1.20 | 1.18 | 1.19 | 0.00% | |
| 1.20 | 1.21 | 1.17 | 1.19 | +0.85% | |
| 1.18 | 1.19 | 1.17 | 1.18 | -0.84% | |
| 1.18 | 1.20 | 1.18 | 1.19 | -0.83% | |
| 1.21 | 1.21 | 1.18 | 1.20 | -0.83% | |
| 1.18 | 1.21 | 1.17 | 1.21 | +2.54% | |
| 1.20 | 1.20 | 1.18 | 1.18 | -1.67% | |
| 1.19 | 1.21 | 1.19 | 1.20 | +0.84% | |
| 1.18 | 1.24 | 1.18 | 1.19 | -0.83% | |
| 1.22 | 1.22 | 1.20 | 1.20 | 0.00% | |
| 1.23 | 1.23 | 1.20 | 1.20 | 0.00% | |
| 1.22 | 1.23 | 1.19 | 1.20 | +0.84% | |
| 1.22 | 1.23 | 1.19 | 1.19 | -1.65% | |
| 1.20 | 1.22 | 1.20 | 1.21 | -0.82% | |
| 1.23 | 1.24 | 1.20 | 1.22 | -0.81% | |
| 1.23 | 1.23 | 1.20 | 1.23 | +0.82% | |
| 1.23 | 1.24 | 1.20 | 1.22 | +1.67% | |
| 1.19 | 1.22 | 1.19 | 1.20 | 0.00% | |
| 1.24 | 1.25 | 1.19 | 1.20 | -2.44% | |
| 1.24 | 1.25 | 1.22 | 1.23 | +1.65% | |
| 1.24 | 1.25 | 1.21 | 1.21 | 0.00% | |
| 1.29 | 1.29 | 1.19 | 1.21 | -0.82% | |
| 1.15 | 1.25 | 1.15 | 1.22 | +3.39% | |
| 1.25 | 1.25 | 1.14 | 1.18 | -4.07% | |
| 1.17 | 1.25 | 1.17 | 1.23 | +4.24% | |
| 1.17 | 1.21 | 1.16 | 1.18 | +1.72% | |
| 1.16 | 1.19 | 1.16 | 1.16 | 0.00% | |
| 1.17 | 1.21 | 1.15 | 1.16 | -0.85% | |
| 1.23 | 1.23 | 1.15 | 1.17 | +0.86% | |
| 1.20 | 1.23 | 1.15 | 1.16 | -3.33% | |
| 1.22 | 1.24 | 1.18 | 1.20 | -1.64% | |
| 1.21 | 1.26 | 1.21 | 1.22 | 0.00% | |
| 1.21 | 1.23 | 1.21 | 1.22 | -0.81% | |
| 1.20 | 1.25 | 1.19 | 1.23 | +3.36% | |
| 1.14 | 1.21 | 1.14 | 1.19 | +4.39% | |
| 1.16 | 1.16 | 1.14 | 1.14 | -1.72% | |
| 1.17 | 1.18 | 1.16 | 1.16 | -0.85% | |
| 1.18 | 1.20 | 1.16 | 1.17 | 0.00% | |
| 1.19 | 1.19 | 1.17 | 1.17 | +2.63% | |
| 1.20 | 1.24 | 1.14 | 1.14 | -5.00% | |
| 1.21 | 1.23 | 1.20 | 1.20 | -0.83% | |
| 1.24 | 1.27 | 1.19 | 1.21 | -1.63% | |
| 1.24 | 1.25 | 1.21 | 1.23 | +0.82% | |
| 1.22 | 1.26 | 1.21 | 1.22 | -1.61% | |
| 1.23 | 1.29 | 1.23 | 1.24 | +0.81% | |
| 1.20 | 1.25 | 1.19 | 1.23 | +2.50% | |
| 1.19 | 1.25 | 1.19 | 1.20 | -0.83% | |
| 1.21 | 1.24 | 1.17 | 1.21 | 0.00% | |
| 1.16 | 1.25 | 1.16 | 1.21 | +4.31% | |
| 1.15 | 1.21 | 1.14 | 1.16 | 0.00% | |
| 1.18 | 1.25 | 1.15 | 1.16 | +1.75% | |
| 1.20 | 1.20 | 1.10 | 1.14 | -12.31% | |
| 1.30 | 1.32 | 1.25 | 1.30 | +4.00% | |
| 1.34 | 1.35 | 1.24 | 1.25 | -3.10% | |
| 1.30 | 1.33 | 1.28 | 1.29 | +1.57% | |
| 1.30 | 1.31 | 1.25 | 1.27 | -0.78% | |
| 1.28 | 1.34 | 1.27 | 1.28 | 0.00% | |
| 1.28 | 1.32 | 1.25 | 1.28 | -1.54% | |
| 1.28 | 1.33 | 1.26 | 1.30 | +0.78% | |
| 1.38 | 1.38 | 1.29 | 1.29 | -3.01% | |
| 1.34 | 1.36 | 1.32 | 1.33 | -0.75% | |
| 1.36 | 1.42 | 1.34 | 1.34 | -2.19% | |
| 1.34 | 1.41 | 1.34 | 1.37 | +5.38% | |
| 1.28 | 1.34 | 1.26 | 1.30 | +4.00% | |
| 1.24 | 1.30 | 1.24 | 1.25 | 0.00% | |
| 1.24 | 1.29 | 1.24 | 1.25 | 0.00% | |
| 1.27 | 1.30 | 1.24 | 1.25 | -2.34% | |
| 1.30 | 1.32 | 1.28 | 1.28 | -0.78% | |
| 1.31 | 1.33 | 1.29 | 1.29 | 0.00% | |
| 1.25 | 1.30 | 1.25 | 1.29 | +2.38% | |
| 1.27 | 1.33 | 1.24 | 1.26 | -2.33% | |
| 1.24 | 1.30 | 1.24 | 1.29 | +4.03% | |
| 1.23 | 1.31 | 1.23 | 1.24 | -1.59% | |
| 1.24 | 1.31 | 1.24 | 1.26 | +0.80% | |
| 1.22 | 1.32 | 1.22 | 1.25 | +2.46% | |
| 1.27 | 1.30 | 1.17 | 1.22 | -4.69% | |
| 1.27 | 1.31 | 1.27 | 1.28 | 0.00% | |
| 1.32 | 1.34 | 1.27 | 1.28 | -3.03% | |
| 1.30 | 1.40 | 1.27 | 1.32 | 0.00% | |
| 1.35 | 1.37 | 1.27 | 1.32 | +0.76% | |
| 1.33 | 1.36 | 1.26 | 1.31 | -1.50% | |
| 1.31 | 1.39 | 1.30 | 1.33 | 0.00% | |
| 1.30 | 1.37 | 1.30 | 1.33 | 0.00% | |
| 1.31 | 1.33 | 1.26 | 1.33 | +2.31% | |
| 1.33 | 1.39 | 1.30 | 1.30 | -5.80% | |
| 1.34 | 1.40 | 1.28 | 1.38 | +2.99% | |
| 1.37 | 1.38 | 1.34 | 1.34 | -3.60% | |
| 1.47 | 1.47 | 1.34 | 1.39 | -4.14% | |
| 1.51 | 1.54 | 1.45 | 1.45 | -5.23% | |
| 1.59 | 1.62 | 1.50 | 1.53 | -1.92% | |
| 1.61 | 1.63 | 1.55 | 1.56 | -2.50% | |
| 1.67 | 1.73 | 1.60 | 1.60 | -8.57% | |
| 1.82 | 1.82 | 1.69 | 1.75 | -5.91% | |
| 1.96 | 2.03 | 1.82 | 1.86 | -8.37% | |
| 2.09 | 2.09 | 1.83 | 2.03 | +17.34% | |
| 1.55 | 1.98 | 1.52 | 1.73 | +13.82% | |
| 1.52 | 1.55 | 1.49 | 1.52 | 0.00% | |
| 1.47 | 1.57 | 1.47 | 1.52 | +6.29% | |
| 1.50 | 1.58 | 1.42 | 1.43 | +1.42% | |
| 1.46 | 1.48 | 1.31 | 1.41 | -5.37% | |
| 1.55 | 1.60 | 1.24 | 1.49 | -4.49% | |
| 1.58 | 1.58 | 1.55 | 1.56 | -1.27% | |
| 1.59 | 1.60 | 1.56 | 1.58 | -0.63% | |
| 1.65 | 1.65 | 1.59 | 1.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GTIM chart for longer ranges.