Premium
Good Times Restaurants Inc (GTIM)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -2.15827338129 | 2.78 | 2.81 | 2.7 | 6738 | 2.74526705 | CS |
| 4 | -0.13 | -4.56140350877 | 2.85 | 2.99 | 2.69 | 8566 | 2.77650527 | CS |
| 12 | -0.37 | -11.9741100324 | 3.09 | 3.45 | 2.63 | 12502 | 2.91258367 | CS |
| 26 | 0.03 | 1.11524163569 | 2.69 | 3.45 | 2.3439 | 14454 | 2.77484361 | CS |
| 52 | 0.13 | 5.01930501931 | 2.59 | 3.45 | 2.15 | 18071 | 2.61473065 | CS |
| 156 | -2.32 | -46.0317460317 | 5.04 | 5.04 | 2.02 | 17616 | 2.90451164 | CS |
| 260 | 0.97 | 55.4285714286 | 1.75 | 6.3222 | 0.45 | 45704 | 3.16250376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 2.72 | 0.01 | 0.37 | 2.71 | 2.7249 | 2.7 | 6548 |
| 1731627300 | 2.71 | -0.03 | -0.94 | 2.71 | 2.75 | 2.71 | 2509 |
| 1731540900 | 2.7357 | -0.02 | -0.88 | 2.81 | 2.81 | 2.7 | 10688 |
| 1731454500 | 2.7599999 | 0.03 | 1.10 | 2.71 | 2.7599999 | 2.71 | 5433 |
| 1731368100 | 2.73 | -0.04 | -1.44 | 2.71 | 2.775 | 2.71 | 6544 |
| 1731108900 | 2.77 | 0.03 | 1.09 | 2.7799999 | 2.7799999 | 2.71 | 8515 |
| 1731022500 | 2.74 | -0.08 | -2.84 | 2.85 | 2.85 | 2.74 | 10238 |
| 1730936100 | 2.82 | 0.07 | 2.55 | 2.71 | 2.85 | 2.71 | 8391 |
| 1730849700 | 2.75 | 0 | 0.00 | 2.75 | 2.8101 | 2.7067 | 10780 |
| 1730763300 | 2.75 | 0.05 | 1.85 | 2.73 | 2.81 | 2.69 | 8804 |
| 1730500500 | 2.7 | -0.05 | -1.82 | 2.8 | 2.815 | 2.7 | 15181 |
| 1730414100 | 2.75 | 0 | 0.00 | 2.75 | 2.82 | 2.74 | 15112 |
| 1730327700 | 2.75 | -0.15 | -5.17 | 2.83 | 2.92 | 2.72 | 30117 |
| 1730241300 | 2.9 | 0.06 | 2.12 | 2.84 | 2.9 | 2.8 | 3233 |
| 1730154900 | 2.8398 | -0 | -0.01 | 2.84 | 2.84 | 2.73 | 4881 |
| 1729895700 | 2.84 | -0.1 | -3.40 | 2.99 | 2.99 | 2.84 | 8839 |
| 1729809300 | 2.94 | 0.03 | 1.03 | 2.89 | 2.96 | 2.89 | 1722 |
| 1729722900 | 2.91 | 0.08 | 2.83 | 2.85 | 2.9783 | 2.8 | 10234 |
| 1729636500 | 2.83 | -0.05 | -1.74 | 2.91 | 2.91 | 2.8293 | 3884 |
| 1729550100 | 2.88 | -0.06 | -2.04 | 2.85 | 2.95 | 2.85 | 3349 |
| 1729290900 | 2.9399 | 0.1 | 3.52 | 2.85 | 2.9399 | 2.85 | 2870 |
| 1729204500 | 2.84 | 0.06 | 2.16 | 2.8 | 2.94 | 2.8 | 3897 |
| 1729118100 | 2.7799999 | -0.09 | -3.14 | 2.68 | 2.84 | 2.63 | 29388 |
| 1729031700 | 2.87 | 0 | 0.00 | 2.91 | 2.99 | 2.87 | 358 |
| 1728945300 | 2.87 | 0.01 | 0.35 | 2.84 | 2.9998999 | 2.81 | 13883 |
| 1728686100 | 2.86 | -0.04 | -1.38 | 2.92 | 2.9998999 | 2.798 | 6784 |
| 1728599700 | 2.9 | 0.13 | 4.69 | 2.75 | 2.9 | 2.75 | 14362 |
| 1728513300 | 2.77 | 0.07 | 2.59 | 2.7 | 2.8 | 2.7 | 21579 |
| 1728426900 | 2.7 | -0.02 | -0.74 | 2.74 | 2.7914 | 2.7 | 12202 |
| 1728340500 | 2.72 | -0.06 | -2.16 | 2.7599999 | 2.8 | 2.6701 | 20796 |
| 1728081300 | 2.7799999 | 0.07 | 2.58 | 2.71 | 2.8 | 2.71 | 3675 |
| 1727994900 | 2.71 | -0.05 | -1.81 | 2.72 | 2.77 | 2.685 | 13934 |
| 1727908500 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.77 | 2.72 | 5147 |
| 1727822100 | 2.77 | 0.05 | 1.84 | 2.72 | 2.82 | 2.72 | 6172 |
| 1727735700 | 2.72 | -0.02 | -0.73 | 2.82 | 2.82 | 2.7 | 15443 |
| 1727476500 | 2.74 | -0.04 | -1.44 | 2.75 | 2.7799999 | 2.72 | 9749 |
| 1727390100 | 2.7799999 | -0.07 | -2.46 | 2.94 | 2.94 | 2.7599999 | 13956 |
| 1727303700 | 2.85 | -0.05 | -1.72 | 2.9 | 2.96 | 2.85 | 8231 |
| 1727217300 | 2.9 | -0.06 | -2.03 | 3 | 3.0434 | 2.87 | 5813 |
| 1727130900 | 2.96 | -0.24 | -7.50 | 3.22 | 3.22 | 2.9096 | 8080 |
| 1726871700 | 3.2 | 0.27 | 9.22 | 2.86 | 3.2 | 2.86 | 60768 |
| 1726785300 | 2.93 | 0.12 | 4.27 | 2.88 | 3.0747 | 2.88 | 3283 |
| 1726698900 | 2.81 | -0.05 | -1.75 | 2.89 | 2.9523 | 2.7757 | 30410 |
| 1726612500 | 2.86 | -0.08 | -2.72 | 2.94 | 2.94 | 2.74 | 9485 |
| 1726526100 | 2.94 | -0.03 | -1.01 | 2.99 | 2.99 | 2.8 | 6525 |
| 1726266900 | 2.97 | 0.11 | 3.85 | 2.83 | 2.97 | 2.7216999 | 17869 |
| 1726180500 | 2.86 | 0.13 | 4.76 | 2.7 | 2.89 | 2.7 | 5987 |
| 1726094100 | 2.73 | 0.03 | 1.11 | 2.7599999 | 2.81 | 2.7 | 10820 |
| 1726007700 | 2.7001 | -0.13 | -4.59 | 2.82 | 2.845 | 2.7 | 3210 |
| 1725921300 | 2.83 | -0.05 | -1.74 | 2.83 | 2.94 | 2.8 | 7278 |
| 1725662100 | 2.88 | -0.01 | -0.35 | 2.9 | 2.95 | 2.82 | 9269 |
| 1725575700 | 2.89 | -0.08 | -2.53 | 2.94 | 2.958 | 2.8 | 5487 |
| 1725489300 | 2.965 | 0.07 | 2.24 | 2.84 | 3.0099999 | 2.66 | 16110 |
| 1725402900 | 2.9 | -0.35 | -10.77 | 3.25 | 3.25 | 2.85 | 26608 |
| 1725057300 | 3.25 | -0.01 | -0.31 | 3.29 | 3.305 | 3.14 | 35532 |
| 1724970900 | 3.2599999 | 0.14 | 4.49 | 3.13 | 3.45 | 3.12 | 48686 |
| 1724884500 | 3.12 | 0.04 | 1.30 | 3.09 | 3.14 | 3.0299999 | 20214 |
| 1724798100 | 3.08 | -0.01 | -0.32 | 3.07 | 3.0999 | 3 | 6859 |
| 1724711700 | 3.09 | 0.08 | 2.66 | 3.04 | 3.1298 | 3 | 17076 |
| 1724452500 | 3.0099999 | -0.05 | -1.63 | 3.09 | 3.09 | 2.98 | 11356 |
| 1724366100 | 3.06 | 0.02 | 0.66 | 3.15 | 3.15 | 2.93 | 72294 |
| 1724279700 | 3.04 | 0.14 | 4.83 | 2.95 | 3.07 | 2.91 | 101706 |
| 1724193300 | 2.9 | 0.07 | 2.47 | 2.84 | 2.93 | 2.71 | 16856 |
| 1724106900 | 2.83 | 0.13 | 4.81 | 2.7 | 2.892 | 2.7 | 68814 |
| 1723847700 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.6297 | 35515 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
