Games Workshop Group PLC (GMWKF)
OTCMKTS
· Delayed Price · Currency is USD
183.00
0.00 (0.00%)
Mar 13, 2025, 4:00 PM EST
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 72 |
| Mar 12, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 51 |
| Mar 11, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 105 |
| Mar 10, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 45 |
| Mar 7, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 81 |
| Mar 6, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.13% | 480 |
| Mar 5, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | - | 445 |
| Mar 4, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | - | 10 |
| Mar 3, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | - | 218 |
| Feb 28, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | - | 32 |
| Feb 27, 2025 | 180.50 | 180.95 | 180.50 | 180.95 | 180.95 | -1.12% | 498 |
| Feb 26, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | 66 |
| Feb 25, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.72% | 312 |
| Feb 24, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - | 112 |
| Feb 21, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - | 132 |
| Feb 20, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -1.42% | 271 |
| Feb 19, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0.27% | 282 |
| Feb 18, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.60% | 290 |
| Feb 14, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - | 35 |
| Feb 13, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - | 50 |
| Feb 12, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | - | 51 |
| Feb 11, 2025 | 184.98 | 184.98 | 184.95 | 184.95 | 184.95 | 3.32% | 463 |
| Feb 10, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.54% | 266 |
| Feb 7, 2025 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | - | 9 |
| Feb 6, 2025 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | - | 12 |
| Feb 5, 2025 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | - | 111 |
| Feb 4, 2025 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | -4.28% | 239 |
| Feb 3, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 97 |
| Jan 31, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 144 |
| Jan 30, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 20 |
| Jan 29, 2025 | 183.00 | 186.00 | 183.00 | 186.00 | 186.00 | 2.58% | 368 |
| Jan 28, 2025 | 181.33 | 181.33 | 181.33 | 181.33 | 181.33 | - | 74 |
| Jan 27, 2025 | 181.33 | 181.33 | 181.33 | 181.33 | 181.33 | 2.45% | 408 |
| Jan 24, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | 22 |
| Jan 23, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 175.10 | - | 190 |
| Jan 22, 2025 | 177.25 | 177.25 | 177.00 | 177.00 | 175.10 | -0.14% | 719 |
| Jan 21, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 175.35 | 13.59% | 648 |
| Jan 17, 2025 | 156.04 | 156.04 | 156.04 | 156.04 | 154.37 | - | 1 |
| Jan 16, 2025 | 156.04 | 156.04 | 156.04 | 156.04 | 154.37 | 0.67% | 234 |
| Jan 15, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.34 | - | 73 |
| Jan 14, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 153.34 | -8.11% | 454 |
| Jan 13, 2025 | 168.68 | 168.68 | 168.68 | 168.68 | 166.87 | -0.76% | 301 |
| Jan 10, 2025 | 169.97 | 169.97 | 169.97 | 169.97 | 168.15 | -2.09% | 352 |
| Jan 8, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 170.75 | - | 128 |
| Jan 7, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 170.75 | - | 59 |
| Jan 6, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 170.75 | 3.33% | 291 |
| Jan 3, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 165.24 | - | 65 |
| Jan 2, 2025 | 167.00 | 168.00 | 167.00 | 168.00 | 165.24 | -5.62% | 632 |
| Dec 31, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 175.08 | - | 184 |
| Dec 30, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 175.08 | - | 60 |