Games Workshop Group PLC (GMWKF)
OTCMKTS · Delayed Price · Currency is USD
213.00
-0.84 (-0.39%)
Aug 22, 2025, 9:33 AM EDT
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.39% | 5 |
| Aug 21, 2025 | 213.22 | 213.84 | 213.16 | 213.84 | 213.84 | -0.54% | 161 |
| Aug 20, 2025 | 215.00 | 219.00 | 215.00 | 215.00 | 215.00 | 4.73% | 27 |
| Aug 19, 2025 | 221.20 | 221.20 | 205.29 | 205.29 | 205.29 | -5.40% | 217 |
| Aug 18, 2025 | 225.69 | 225.69 | 217.00 | 217.00 | 217.00 | -2.43% | 200 |
| Aug 15, 2025 | 217.00 | 222.40 | 215.00 | 222.40 | 222.40 | 2.49% | 205 |
| Aug 14, 2025 | 213.00 | 217.00 | 210.04 | 217.00 | 217.00 | 1.88% | 150 |
| Aug 13, 2025 | 209.10 | 213.46 | 207.00 | 213.00 | 213.00 | 2.88% | 342 |
| Aug 12, 2025 | 213.95 | 213.95 | 200.04 | 207.04 | 207.04 | -3.25% | 260 |
| Aug 11, 2025 | 218.35 | 218.35 | 208.20 | 214.00 | 214.00 | 2.15% | 273 |
| Aug 8, 2025 | 220.00 | 220.00 | 208.75 | 209.50 | 209.50 | -4.77% | 363 |
| Aug 7, 2025 | 215.00 | 221.73 | 211.00 | 220.00 | 220.00 | 2.33% | 355 |
| Aug 6, 2025 | 222.35 | 222.36 | 211.00 | 215.00 | 215.00 | -0.46% | 153 |
| Aug 5, 2025 | 221.62 | 226.01 | 215.00 | 216.00 | 216.00 | -0.57% | 282 |
| Aug 4, 2025 | 229.90 | 229.90 | 217.23 | 217.23 | 217.23 | -1.26% | 74 |
| Aug 1, 2025 | 227.30 | 227.30 | 219.28 | 220.00 | 220.00 | -0.43% | 75 |
| Jul 31, 2025 | 218.75 | 227.00 | 216.95 | 220.95 | 220.95 | 1.05% | 100 |
| Jul 30, 2025 | 206.50 | 223.45 | 206.50 | 218.65 | 218.65 | 0.08% | 46 |
| Jul 29, 2025 | 213.23 | 223.50 | 205.50 | 218.47 | 218.47 | 3.42% | 133 |
| Jul 28, 2025 | 211.00 | 211.25 | 208.00 | 211.25 | 211.25 | 0.11% | 61 |
| Jul 25, 2025 | 216.94 | 216.94 | 209.21 | 211.01 | 211.01 | -2.92% | 720 |
| Jul 24, 2025 | 222.00 | 222.00 | 212.00 | 217.37 | 217.37 | -2.80% | 78 |
| Jul 23, 2025 | 212.00 | 223.63 | 212.00 | 223.63 | 223.63 | 5.11% | 49 |
| Jul 22, 2025 | 226.24 | 226.24 | 212.75 | 212.75 | 212.75 | -3.11% | 721 |
| Jul 21, 2025 | 229.30 | 229.30 | 215.00 | 219.58 | 219.58 | 2.13% | 159 |
| Jul 18, 2025 | 215.00 | 230.35 | 215.00 | 215.00 | 215.00 | -2.71% | 87 |
| Jul 17, 2025 | 229.35 | 229.35 | 221.00 | 221.00 | 221.00 | 0.45% | 38 |
| Jul 16, 2025 | 225.00 | 225.00 | 212.75 | 220.00 | 220.00 | -2.22% | 156 |
| Jul 15, 2025 | 228.56 | 228.56 | 213.95 | 225.00 | 225.00 | 6.64% | 28 |
| Jul 14, 2025 | 209.00 | 225.60 | 209.00 | 211.00 | 211.00 | -4.09% | 253 |
| Jul 11, 2025 | 219.99 | 229.70 | 217.00 | 220.00 | 220.00 | 1.43% | 497 |
| Jul 10, 2025 | 228.30 | 228.30 | 216.90 | 216.90 | 215.77 | -0.50% | 219 |
| Jul 9, 2025 | 221.80 | 228.00 | 217.28 | 218.00 | 215.72 | -0.91% | 134 |
| Jul 8, 2025 | 222.16 | 222.16 | 218.46 | 220.00 | 217.69 | -0.97% | 36 |
| Jul 7, 2025 | 216.32 | 229.32 | 216.32 | 222.16 | 219.83 | 2.70% | 68 |
| Jul 3, 2025 | 215.00 | 220.00 | 208.75 | 216.32 | 214.05 | 0.15% | 152 |
| Jul 2, 2025 | 224.35 | 225.00 | 215.00 | 216.00 | 213.74 | -4.84% | 221 |
| Jul 1, 2025 | 232.45 | 232.45 | 226.97 | 226.98 | 224.60 | 1.78% | 57 |
| Jun 30, 2025 | 229.95 | 229.95 | 220.89 | 223.00 | 220.66 | -3.04% | 598 |
| Jun 27, 2025 | 225.00 | 230.00 | 222.50 | 230.00 | 227.59 | 3.46% | 42 |
| Jun 26, 2025 | 223.75 | 223.75 | 222.30 | 222.30 | 219.97 | 2.21% | 14 |
| Jun 25, 2025 | 225.56 | 225.56 | 217.50 | 217.50 | 215.22 | -0.23% | 111 |
| Jun 24, 2025 | 210.00 | 227.70 | 210.00 | 218.00 | 215.72 | -3.95% | 76 |
| Jun 23, 2025 | 224.00 | 226.96 | 223.00 | 226.96 | 224.58 | 1.32% | 246 |
| Jun 20, 2025 | 225.00 | 229.94 | 221.00 | 224.00 | 221.65 | -0.88% | 124 |
| Jun 18, 2025 | 225.43 | 230.80 | 221.77 | 226.00 | 223.63 | -1.82% | 57 |
| Jun 17, 2025 | 232.51 | 232.51 | 226.25 | 230.19 | 227.78 | -1.01% | 446 |
| Jun 16, 2025 | 235.50 | 235.50 | 226.00 | 232.54 | 230.10 | -0.20% | 309 |
| Jun 13, 2025 | 233.10 | 233.10 | 227.00 | 233.00 | 230.56 | 1.53% | 50 |
| Jun 12, 2025 | 235.75 | 235.75 | 224.75 | 229.50 | 227.09 | 2.68% | 40 |