Good Times Restaurants Inc.
GTIMNASDAQConsumer Cyclical● Active
$1.31
+$0.01(+0.77%)
Market Cap$13830844
P/E Ratio—
52W High$2.09
52W Low$1.1
Good Times Restaurants Inc.（GTIM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gtim · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.79
Aug 11, 2021
-77.4% from here
5-Year Low5Y
$1.10
Dec 24, 2025
+19.1% from low
IPO Priceadj.
$41.25
Jul 9, 1992
-96.8% since IPO
1 Year Ago
$1.69
Jun 9, 2025
-22.5% in 1Y
5 Years Ago
$3.95
Jun 8, 2021
-66.8% in 5Y
10 Years Ago
$3.61
Jun 8, 2016
-63.7% in 10Y
Historical Price Data · GTIM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.29 | $1.31 | $1.29 | $1.31 | $1.31 | 1K | +1.55% |
| Jun 5, 2026 | $1.31 | $1.31 | $1.29 | $1.30 | $1.30 | 13K | -0.76% |
| Jun 4, 2026 | $1.31 | $1.31 | $1.30 | $1.31 | $1.31 | 2K | +0.00% |
| Jun 3, 2026 | $1.32 | $1.32 | $1.30 | $1.31 | $1.31 | 4K | -0.76% |
| Jun 2, 2026 | $1.31 | $1.32 | $1.30 | $1.30 | $1.30 | 10K | -0.76% |
| Jun 1, 2026 | $1.28 | $1.32 | $1.28 | $1.31 | $1.31 | 72K | +2.34% |
| May 29, 2026 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 29K | -0.77% |
| May 28, 2026 | $1.30 | $1.33 | $1.27 | $1.31 | $1.31 | 28K | +0.77% |
| May 27, 2026 | $1.28 | $1.35 | $1.28 | $1.31 | $1.31 | 11K | +2.34% |
| May 26, 2026 | $1.28 | $1.31 | $1.27 | $1.29 | $1.29 | 77K | +0.78% |
| May 22, 2026 | $1.32 | $1.33 | $1.27 | $1.28 | $1.28 | 8K | -3.03% |
| May 21, 2026 | $1.27 | $1.32 | $1.26 | $1.31 | $1.31 | 78K | +3.15% |
| May 20, 2026 | $1.24 | $1.27 | $1.24 | $1.27 | $1.27 | 28K | +2.42% |
| May 19, 2026 | $1.24 | $1.25 | $1.23 | $1.25 | $1.25 | 6K | +0.81% |
| May 18, 2026 | $1.22 | $1.26 | $1.22 | $1.26 | $1.26 | 45K | +3.28% |
| May 15, 2026 | $1.25 | $1.25 | $1.23 | $1.24 | $1.24 | 8K | -0.80% |
| May 14, 2026 | $1.25 | $1.25 | $1.24 | $1.24 | $1.24 | 9K | -0.80% |
| May 13, 2026 | $1.25 | $1.26 | $1.23 | $1.24 | $1.24 | 6K | -0.80% |
| May 12, 2026 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 9K | +0.00% |
| May 11, 2026 | $1.28 | $1.28 | $1.22 | $1.26 | $1.26 | 60K | -1.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GTIM
Jan 1 → Dec 31 · 6 years2026+10.1%$1.19 → $1.31
+10.1%
2025-52.5%$2.55 → $1.21
-52.5%
2024+2.0%$2.54 → $2.59
+2.0%
2023+10.4%$2.30 → $2.54
+10.4%
2022-47.9%$4.30 → $2.24
-47.9%
2021+9.6%$3.96 → $4.34
+9.6%
Best Year2023 · +10.4%
Worst Year2025 · -52.5%
Positive Years4 / 6
Avg Annual Return-11.4%
6Y Total Return-66.9%
6Y CAGR~-16.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.70+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.23+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$311.60+0.00%
Mkt Cap $310.7B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$179.41+0.00%
Mkt Cap $233.8B
McDonald's Corporation
MCD
$277.96+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.90+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$165.06+0.00%
Mkt Cap $127.9B
Lowe's Companies, Inc.
LOW
$209.85+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$82.42+0.00%
Mkt Cap $115.7BWhat If You Invested in GTIM?
If you invested $1,000 in GTIM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$363
Total Return-63.7%
CAGR~-9.6% / yr
Profit$-637
Based on Jun 8, 2016 · $3.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Good Times Restaurants Inc.（GTIM）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GTIM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GTIM 历史股价FMP 日线复权 OHLCV