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 | 0.02 | 0.790513833992 | 2.53 | 2.59 | 2.45 | 9333 | 2.5506252 | CS |
| 4 | -0.1 | -3.77358490566 | 2.65 | 2.9 | 2.3999 | 16498 | 2.5937296 | CS |
| 12 | -0.37 | -12.6712328767 | 2.92 | 2.9999 | 2.3999 | 11106 | 2.67538778 | CS |
| 26 | 0.13 | 5.37190082645 | 2.42 | 3.45 | 2.3439 | 14356 | 2.7802457 | CS |
| 52 | 0.01 | 0.393700787402 | 2.54 | 3.45 | 2.18 | 16831 | 2.64034473 | CS |
| 156 | -1.75 | -40.6976744186 | 4.3 | 4.9604 | 2.02 | 16961 | 2.78277088 | CS |
| 260 | 0.93 | 57.4074074074 | 1.62 | 6.3222 | 0.45 | 44863 | 3.19908878 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 2.55 | -0.03 | -1.16 | 2.59 | 2.65 | 2.54 | 6412 |
| 1735860900 | 2.58 | -0.01 | -0.39 | 2.5166 | 2.585 | 2.5166 | 8127 |
| 1735688100 | 2.59 | 0.06 | 2.37 | 2.5299999 | 2.59 | 2.5299999 | 7342 |
| 1735601700 | 2.5299999 | 0.01 | 0.40 | 2.52 | 2.55 | 2.46 | 12859 |
| 1735342500 | 2.52 | 0.02 | 0.80 | 2.4891 | 2.52 | 2.45 | 8688 |
| 1735256100 | 2.4998999 | 0.04 | 1.62 | 2.46 | 2.64 | 2.46 | 5279 |
| 1735077840 | 2.46 | -0.06 | -2.38 | 2.48 | 2.5501 | 2.4412 | 8802 |
| 1734996900 | 2.52 | 0.01 | 0.40 | 2.475 | 2.595 | 2.475 | 5400 |
| 1734737700 | 2.5099999 | 0.06 | 2.45 | 2.41 | 2.54 | 2.3999 | 20868 |
| 1734651300 | 2.45 | 0.02 | 0.82 | 2.515 | 2.59 | 2.41 | 11655 |
| 1734564900 | 2.43 | -0.09 | -3.57 | 2.5 | 2.59 | 2.43 | 16871 |
| 1734478500 | 2.52 | 0 | 0.00 | 2.5177 | 2.61 | 2.5099999 | 7274 |
| 1734392100 | 2.52 | -0.13 | -4.91 | 2.6389 | 2.6389 | 2.5099999 | 27168 |
| 1734132900 | 2.65 | -0.05 | -1.85 | 2.787 | 2.9 | 2.6 | 50839 |
| 1734046500 | 2.7 | 0.01 | 0.37 | 2.68 | 2.75 | 2.67 | 63637 |
| 1733960100 | 2.69 | -0.02 | -0.74 | 2.72 | 2.75 | 2.6807 | 8228 |
| 1733873700 | 2.71 | 0.01 | 0.37 | 2.715 | 2.75 | 2.6808 | 8112 |
| 1733787300 | 2.7 | 0.05 | 1.89 | 2.7 | 2.7343 | 2.66 | 5441 |
| 1733528100 | 2.65 | 0 | 0.00 | 2.65 | 2.7 | 2.64 | 8774 |
| 1733441700 | 2.65 | -0.07 | -2.57 | 2.7455 | 2.7498999 | 2.6 | 20332 |
| 1733355300 | 2.72 | 0 | 0.00 | 2.72 | 2.73 | 2.7 | 3575 |
| 1733268900 | 2.72 | 0.01 | 0.37 | 2.7 | 2.72 | 2.62 | 4566 |
| 1733182500 | 2.71 | -0.01 | -0.37 | 2.73 | 2.74 | 2.7 | 6967 |
| 1732917840 | 2.72 | 0.02 | 0.74 | 2.62 | 2.72 | 2.62 | 3371 |
| 1732750500 | 2.7 | 0.05 | 1.89 | 2.67 | 2.715 | 2.65 | 3943 |
| 1732664100 | 2.65 | -0.02 | -0.75 | 2.685 | 2.6999 | 2.62 | 13865 |
| 1732577700 | 2.67 | 0.03 | 1.14 | 2.62 | 2.7 | 2.62 | 7336 |
| 1732318500 | 2.64 | -0.04 | -1.49 | 2.68 | 2.7249 | 2.6 | 8800 |
| 1732232100 | 2.68 | 0.05 | 1.96 | 2.66 | 2.7199 | 2.65 | 5360 |
| 1732145700 | 2.6284 | -0.02 | -0.82 | 2.68 | 2.68 | 2.61 | 9466 |
| 1732059300 | 2.65 | -0.05 | -1.85 | 2.66 | 2.7099 | 2.65 | 6453 |
| 1731972900 | 2.7 | -0.02 | -0.74 | 2.7799999 | 2.7799999 | 2.7 | 8379 |
| 1731713700 | 2.72 | 0.01 | 0.37 | 2.7249 | 2.7249 | 2.7 | 6512 |
| 1731627300 | 2.71 | -0.03 | -0.94 | 2.735 | 2.75 | 2.71 | 2383 |
| 1731540900 | 2.7357 | -0.02 | -0.88 | 2.725 | 2.75 | 2.7 | 10488 |
| 1731454500 | 2.7599999 | 0.03 | 1.10 | 2.71 | 2.7599999 | 2.71 | 5433 |
| 1731368100 | 2.73 | -0.04 | -1.44 | 2.77 | 2.775 | 2.72 | 6435 |
| 1731108900 | 2.77 | 0.03 | 1.09 | 2.77 | 2.775 | 2.71 | 8507 |
| 1731022500 | 2.74 | -0.08 | -2.84 | 2.7911 | 2.83 | 2.74 | 10137 |
| 1730936100 | 2.82 | 0.07 | 2.55 | 2.74 | 2.85 | 2.74 | 8389 |
| 1730849700 | 2.75 | 0 | 0.00 | 2.7514 | 2.8101 | 2.7067 | 10771 |
| 1730763300 | 2.75 | 0.05 | 1.85 | 2.73 | 2.81 | 2.69 | 8804 |
| 1730500500 | 2.7 | -0.05 | -1.82 | 2.765 | 2.815 | 2.7 | 15129 |
| 1730414100 | 2.75 | 0 | 0.00 | 2.75 | 2.82 | 2.74 | 15112 |
| 1730327700 | 2.75 | -0.15 | -5.17 | 2.8652 | 2.92 | 2.72 | 29617 |
| 1730241300 | 2.9 | 0.06 | 2.12 | 2.8 | 2.9 | 2.8 | 3232 |
| 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 | 1721 |
| 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 | 3883 |
| 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 | 2.89 | 2.9998999 | 2.798 | 5781 |
| 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 | 12142 |
| 1728340500 | 2.72 | -0.06 | -2.16 | 2.7799999 | 2.8 | 2.6701 | 20533 |
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
