Games Workshop Group PLC (GMWKF)
OTCMKTS
· Delayed Price · Currency is USD
211.00
-1.00 (-0.47%)
May 14, 2025, 1:03 PM EDT
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 210.00 | 211.25 | 205.76 | 211.25 | 211.25 | -0.35% | 52 |
| May 13, 2025 | 218.72 | 218.72 | 202.50 | 212.00 | 212.00 | 1.92% | 22 |
| May 12, 2025 | 207.00 | 208.00 | 203.73 | 208.00 | 208.00 | 0.48% | 304 |
| May 9, 2025 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | -1.43% | 116 |
| May 8, 2025 | 197.26 | 210.00 | 197.26 | 210.00 | 210.00 | 1.45% | 44 |
| May 7, 2025 | 209.93 | 212.00 | 207.00 | 207.00 | 207.00 | -2.01% | 51 |
| May 6, 2025 | 211.00 | 212.00 | 211.00 | 211.25 | 211.25 | 0.60% | 48 |
| May 5, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.19% | 75 |
| May 2, 2025 | 215.18 | 215.18 | 202.00 | 205.50 | 205.50 | 2.75% | 128 |
| May 1, 2025 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | -0.37% | 68 |
| Apr 30, 2025 | 208.00 | 209.50 | 200.00 | 200.75 | 200.75 | -2.53% | 34 |
| Apr 29, 2025 | 209.25 | 209.25 | 205.00 | 205.96 | 205.96 | -0.02% | 34 |
| Apr 28, 2025 | 214.55 | 214.55 | 206.00 | 206.00 | 206.00 | -2.96% | 50 |
| Apr 25, 2025 | 199.00 | 212.58 | 196.00 | 212.28 | 212.28 | 7.48% | 326 |
| Apr 24, 2025 | 207.61 | 207.72 | 195.00 | 197.50 | 197.50 | -4.09% | 31 |
| Apr 23, 2025 | 196.00 | 205.92 | 190.50 | 205.92 | 205.92 | 3.17% | 33 |
| Apr 22, 2025 | 190.00 | 204.46 | 190.00 | 199.60 | 199.60 | 2.89% | 120 |
| Apr 21, 2025 | 203.93 | 203.93 | 194.00 | 194.00 | 194.00 | 0.52% | 288 |
| Apr 17, 2025 | 199.84 | 199.84 | 193.00 | 193.00 | 193.00 | - | 16 |
| Apr 16, 2025 | 192.62 | 195.00 | 192.22 | 193.00 | 193.00 | - | 27 |
| Apr 15, 2025 | 188.25 | 198.25 | 187.75 | 193.00 | 193.00 | 2.93% | 172 |
| Apr 14, 2025 | 190.00 | 190.00 | 185.00 | 187.50 | 187.50 | 4.38% | 39 |
| Apr 11, 2025 | 189.93 | 189.93 | 179.63 | 179.63 | 179.63 | 12.27% | 186 |
| Apr 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 24 |
| Apr 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 30 |
| Apr 8, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 159 |
| Apr 7, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -8.57% | 331 |
| Apr 4, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -0.43% | 4,235 |
| Apr 3, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | -6.36% | 272 |
| Apr 2, 2025 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | - | 44 |
| Apr 1, 2025 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | - | 66 |
| Mar 31, 2025 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | - | 36 |
| Mar 28, 2025 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | - | 29 |
| Mar 27, 2025 | 187.69 | 187.69 | 187.69 | 187.69 | 186.40 | - | 85 |
| Mar 26, 2025 | 187.69 | 187.69 | 187.69 | 187.69 | 186.40 | - | 72 |
| Mar 25, 2025 | 187.69 | 187.69 | 187.69 | 187.69 | 186.40 | -0.16% | 231 |
| Mar 24, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 186.71 | - | 46 |
| Mar 21, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 186.71 | 2.73% | 146 |
| Mar 20, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | - | 19 |
| Mar 19, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | - | 25 |
| Mar 18, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | - | 58 |
| Mar 17, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | - | 12 |
| Mar 14, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | - | 98 |
| Mar 13, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | - | 72 |
| Mar 12, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | - | 51 |
| Mar 11, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | - | 105 |
| Mar 10, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | - | 45 |
| Mar 7, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | - | 81 |
| Mar 6, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | 1.13% | 480 |
| Mar 5, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 179.71 | - | 445 |