Games Workshop Group PLC (GMWKF)
OTCMKTS · Delayed Price · Currency is USD
204.50
+4.23 (2.11%)
Oct 24, 2025, 3:48 PM EDT
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 203.73 | 206.50 | 203.73 | 204.50 | 204.50 | 2.11% | 181 |
| Oct 23, 2025 | 193.11 | 204.66 | 193.11 | 200.27 | 200.27 | -0.39% | 33 |
| Oct 22, 2025 | 200.00 | 206.54 | 195.20 | 201.05 | 201.05 | 2.19% | 669 |
| Oct 21, 2025 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | 1.42% | 1 |
| Oct 20, 2025 | 190.00 | 200.00 | 190.00 | 194.00 | 194.00 | -1.77% | 379 |
| Oct 17, 2025 | 195.79 | 197.50 | 195.31 | 197.50 | 197.50 | 0.93% | 23 |
| Oct 16, 2025 | 188.35 | 197.99 | 188.35 | 195.68 | 195.68 | 0.54% | 106 |
| Oct 15, 2025 | 199.75 | 199.75 | 185.00 | 194.63 | 194.63 | -2.24% | 541 |
| Oct 14, 2025 | 187.00 | 199.75 | 187.00 | 199.08 | 199.08 | 0.54% | 67 |
| Oct 13, 2025 | 202.12 | 202.12 | 188.40 | 198.00 | 198.00 | 3.13% | 275 |
| Oct 10, 2025 | 196.80 | 200.00 | 188.00 | 192.00 | 192.00 | -2.53% | 571 |
| Oct 9, 2025 | 202.90 | 203.82 | 192.16 | 196.99 | 196.99 | -1.46% | 2,266 |
| Oct 8, 2025 | 195.36 | 204.81 | 195.36 | 199.91 | 199.91 | 3.05% | 2,065 |
| Oct 7, 2025 | 202.92 | 202.92 | 194.00 | 194.00 | 194.00 | 2.65% | 84 |
| Oct 6, 2025 | 193.75 | 199.00 | 189.00 | 189.00 | 189.00 | -4.06% | 58 |
| Oct 3, 2025 | 195.00 | 199.00 | 189.50 | 197.00 | 197.00 | 3.28% | 4,402 |
| Oct 2, 2025 | 190.01 | 200.75 | 186.15 | 190.75 | 190.75 | -4.63% | 177 |
| Oct 1, 2025 | 204.07 | 204.07 | 195.33 | 200.00 | 200.00 | 1.32% | 164 |
| Sep 30, 2025 | 202.00 | 204.74 | 196.50 | 197.40 | 197.40 | -0.43% | 25 |
| Sep 29, 2025 | 195.00 | 201.00 | 195.00 | 198.25 | 198.25 | 0.08% | 261 |
| Sep 26, 2025 | 198.09 | 205.65 | 196.21 | 198.09 | 198.09 | -2.90% | 138 |
| Sep 25, 2025 | 205.30 | 205.30 | 198.25 | 204.00 | 204.00 | 0.78% | 84 |
| Sep 24, 2025 | 205.00 | 205.00 | 195.33 | 202.41 | 202.41 | -0.78% | 63 |
| Sep 23, 2025 | 198.09 | 204.00 | 198.09 | 204.00 | 204.00 | 2.38% | 60 |
| Sep 22, 2025 | 205.50 | 205.50 | 199.26 | 199.26 | 199.26 | -2.61% | 151 |
| Sep 19, 2025 | 202.22 | 205.00 | 201.04 | 204.60 | 204.60 | -0.38% | 155 |
| Sep 18, 2025 | 211.00 | 211.00 | 201.00 | 205.39 | 205.39 | 2.30% | 208 |
| Sep 17, 2025 | 210.00 | 210.00 | 200.77 | 200.77 | 200.77 | 0.37% | 54 |
| Sep 16, 2025 | 198.09 | 205.43 | 198.09 | 200.02 | 200.02 | -1.87% | 28 |
| Sep 15, 2025 | 206.00 | 211.40 | 200.00 | 203.84 | 203.84 | -0.74% | 49 |
| Sep 12, 2025 | 205.99 | 206.63 | 205.00 | 205.37 | 205.37 | 0.04% | 66 |
| Sep 11, 2025 | 210.72 | 210.72 | 200.07 | 205.29 | 205.29 | -2.93% | 47 |
| Sep 10, 2025 | 211.30 | 212.43 | 200.07 | 211.49 | 211.49 | 1.68% | 122 |
| Sep 9, 2025 | 200.02 | 208.00 | 200.02 | 208.00 | 208.00 | 1.71% | 29 |
| Sep 8, 2025 | 214.35 | 214.35 | 203.67 | 204.51 | 204.51 | -2.62% | 153 |
| Sep 5, 2025 | 199.10 | 219.11 | 199.10 | 210.00 | 210.00 | 0.24% | 52 |
| Sep 4, 2025 | 210.00 | 214.00 | 208.99 | 209.50 | 209.50 | 1.59% | 92 |
| Sep 3, 2025 | 210.00 | 212.40 | 205.00 | 206.22 | 206.22 | -0.26% | 174 |
| Sep 2, 2025 | 204.25 | 209.50 | 199.25 | 206.75 | 206.75 | -1.57% | 57 |
| Aug 29, 2025 | 220.05 | 220.05 | 210.00 | 210.04 | 210.04 | -5.39% | 44 |
| Aug 28, 2025 | 219.20 | 222.00 | 219.20 | 222.00 | 222.00 | 5.41% | 238 |
| Aug 27, 2025 | 220.00 | 220.00 | 205.00 | 210.60 | 209.90 | -3.29% | 38 |
| Aug 26, 2025 | 214.00 | 220.00 | 213.91 | 217.77 | 217.04 | -3.03% | 68 |
| Aug 25, 2025 | 216.00 | 225.27 | 214.00 | 224.57 | 223.82 | 5.43% | 255 |
| Aug 22, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 212.29 | -0.39% | 5 |
| Aug 21, 2025 | 213.22 | 213.84 | 213.16 | 213.84 | 213.13 | -0.54% | 161 |
| Aug 20, 2025 | 215.00 | 219.00 | 215.00 | 215.00 | 214.28 | 4.73% | 27 |
| Aug 19, 2025 | 221.20 | 221.20 | 205.29 | 205.29 | 204.61 | -5.40% | 217 |
| Aug 18, 2025 | 225.69 | 225.69 | 217.00 | 217.00 | 216.28 | -2.43% | 200 |
| Aug 15, 2025 | 217.00 | 222.40 | 215.00 | 222.40 | 221.66 | 2.49% | 205 |