Mercados españoles cerrados

Good Times Restaurants Inc. (GTIM)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,68000,0000 (0,00%)
Al cierre: 04:00PM EDT
2,6400 -0,04 (-1,49%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,66342,74992,63002,68002,680031.087
02 may 20242,70002,75002,67002,68002,680013.600
01 may 20242,62002,75002,62002,75002,75009600
30 abr 20242,76002,76002,64002,67002,670016.300
29 abr 20242,79002,79002,73002,78002,78006400
26 abr 20242,70002,86002,70002,79002,790014.800
25 abr 20242,56002,75002,56002,74002,740019.300
24 abr 20242,55002,63002,55002,61002,61007900
23 abr 20242,59002,64002,56002,64002,640011.100
22 abr 20242,54002,59002,53002,57002,570010.700
19 abr 20242,49002,54002,48002,54002,540015.400
18 abr 20242,50002,51002,37002,44002,440064.400
17 abr 20242,50002,52002,45002,52002,520010.900
16 abr 20242,52002,56002,46002,47002,470014.000
15 abr 20242,60002,60002,52002,53002,530012.500
12 abr 20242,58002,59002,52002,59002,590010.700
11 abr 20242,58002,62002,52002,57002,570011.900
10 abr 20242,51002,57002,51002,57002,570019.000
09 abr 20242,47002,58002,47002,54002,54009800
08 abr 20242,52002,56002,47002,47002,470027.700
05 abr 20242,54002,60002,52002,55002,550011.300
04 abr 20242,51002,57002,50002,54002,54006800
03 abr 20242,47002,57002,46002,55002,55007800
02 abr 20242,48002,54002,45002,48002,480012.600
01 abr 20242,46002,57002,46002,57002,570011.800
28 mar 20242,59002,59002,47002,47002,470014.700
27 mar 20242,50002,62002,49002,56002,560028.500
26 mar 20242,61002,61002,46002,47002,470010.900
25 mar 20242,53002,61002,51002,59002,59006400
22 mar 20242,55002,57002,49002,54002,54008600
21 mar 20242,56002,70002,55002,62002,620011.700
20 mar 20242,59002,59002,58002,58002,58008600
19 mar 20242,59002,62002,53002,57002,570017.900
18 mar 20242,60002,67002,55002,63002,630017.000
15 mar 20242,64002,69002,64002,66002,660034.200
14 mar 20242,58002,70002,53002,68002,680019.700
13 mar 20242,54002,62002,53002,61002,610032.700
12 mar 20242,51002,61002,51002,57002,570013.300
11 mar 20242,65002,70002,53002,53002,530054.000
08 mar 20242,66002,66002,58002,66002,66006500
07 mar 20242,58002,64002,56002,61002,610015.300
06 mar 20242,58002,69002,58002,60002,600011.500
05 mar 20242,50002,69002,47002,60002,600024.200
04 mar 20242,40002,55002,40002,51002,510041.900
01 mar 20242,30002,44002,30002,37002,370078.300
29 feb 20242,37002,41002,26002,30002,300034.700
28 feb 20242,35002,41002,35002,37002,370012.500
27 feb 20242,38002,44002,38002,38002,380020.300
26 feb 20242,36002,49002,33002,46002,460043.100
23 feb 20242,18002,35002,18002,33002,330045.000
22 feb 20242,32002,38002,19002,19002,190041.700
21 feb 20242,32002,36002,32002,32002,32006700
20 feb 20242,36002,39002,32002,33002,33009400
16 feb 20242,41002,50002,40002,41002,410017.000
15 feb 20242,46002,46002,42002,45002,45007000
14 feb 20242,39002,47002,37002,47002,470020.100
13 feb 20242,41002,47002,39002,41002,410022.000
12 feb 20242,36002,47002,36002,47002,470035.800
09 feb 20242,38002,40002,33002,38002,380024.900
08 feb 20242,35002,40002,35002,38002,380014.100
07 feb 20242,45002,46002,36002,40002,400022.900
06 feb 20242,46002,47002,36002,41002,410022.800
05 feb 20242,47002,49002,43002,47002,470033.400
02 feb 20242,46002,47002,42002,47002,470016.100
01 feb 20242,58002,58002,42002,44002,440022.200
31 ene 20242,55002,56002,45002,47002,470019.200
30 ene 20242,61002,62002,51002,55002,550026.100
29 ene 20242,48002,60002,48002,60002,600016.800
26 ene 20242,58002,58002,53002,53002,530018.100
25 ene 20242,48002,58002,46002,52002,520016.300
24 ene 20242,72002,72002,47002,50002,500028.100
23 ene 20242,66002,75002,59002,62002,620019.800
22 ene 20242,55002,68002,55002,58002,580051.700
19 ene 20242,50002,59002,49002,53002,530018.100
18 ene 20242,56002,56002,47002,49002,490014.300
17 ene 20242,43002,54002,41002,52002,520011.100
16 ene 20242,45002,55002,38002,40002,400017.300
12 ene 20242,49002,64002,46002,53002,530049.800
11 ene 20242,48002,49002,36002,40002,400024.900
10 ene 20242,44002,48002,43002,46002,460039.700
09 ene 20242,42002,65002,41002,45002,450026.800
08 ene 20242,56002,56002,39002,39002,390029.400
05 ene 20242,56002,57002,42002,46002,460019.400
04 ene 20242,50002,57002,42002,48002,480023.200
03 ene 20242,54002,59002,44002,50002,500024.300
02 ene 20242,54002,66002,44002,54002,540024.600
29 dic 20232,48002,64002,47002,54002,540022.600
28 dic 20232,42002,58002,42002,43002,430033.700
27 dic 20232,51002,63002,43002,45002,450043.500
26 dic 20232,45002,65002,45002,55002,550032.900
22 dic 20232,41002,55002,40002,45002,450018.600
21 dic 20232,45002,54002,43002,48002,480015.400
20 dic 20232,37002,46002,29002,42002,420060.300
19 dic 20232,25002,47002,15002,32002,320033.300
18 dic 20232,35002,42002,23002,25002,250032.200
15 dic 20232,50002,60002,32002,33002,330066.900
14 dic 20232,51002,73002,51002,60002,600036.400
13 dic 20232,59002,64002,48002,48002,480025.500
12 dic 20232,51002,62002,50002,50002,500018.800
11 dic 20232,55002,67002,53002,53002,530012.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...