Games Workshop Group PLC (GMWKF)
OTCMKTS · Delayed Price · Currency is USD
216.32
+0.32 (0.15%)
Jul 3, 2025, 12:38 PM EDT

Games Workshop Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2025215.00220.00208.75216.32216.320.15%152
Jul 2, 2025224.35225.00215.00216.00216.00-4.84%221
Jul 1, 2025232.45232.45226.97226.98226.981.78%57
Jun 30, 2025229.95229.95220.89223.00223.00-3.04%598
Jun 27, 2025225.00230.00222.50230.00230.003.46%42
Jun 26, 2025223.75223.75222.30222.30222.302.21%14
Jun 25, 2025225.56225.56217.50217.50217.50-0.23%111
Jun 24, 2025210.00227.70210.00218.00218.00-3.95%76
Jun 23, 2025224.00226.96223.00226.96226.961.32%246
Jun 20, 2025225.00229.94221.00224.00224.00-0.88%124
Jun 18, 2025225.43230.80221.77226.00226.00-1.82%57
Jun 17, 2025232.51232.51226.25230.19230.19-1.01%446
Jun 16, 2025235.50235.50226.00232.54232.54-0.20%309
Jun 13, 2025233.10233.10227.00233.00233.001.53%50
Jun 12, 2025235.75235.75224.75229.50229.502.68%40
Jun 11, 2025228.80229.30220.45223.50223.501.60%177
Jun 10, 2025218.00220.00217.59219.98219.98-57
Jun 9, 2025218.50220.00217.60219.99219.990.68%53
Jun 6, 2025218.50218.50218.50218.50218.501.62%5
Jun 5, 2025220.00220.00215.00215.01215.01-410
Jun 4, 2025211.50215.00211.50215.00215.003.07%46
Jun 3, 2025219.00219.00208.60208.60208.600.53%23
Jun 2, 2025219.66219.66205.00207.50207.50-3.15%42
May 30, 2025218.20218.20210.00214.25214.251.06%126
May 29, 2025201.59217.29201.59212.00212.000.73%14
May 28, 2025215.95215.95210.00210.46210.46-0.84%66
May 27, 2025210.00216.91209.00212.25212.251.56%134
May 23, 2025214.60216.36202.50209.00209.00-5.44%857
May 22, 2025216.00221.03205.04221.03221.030.47%181
May 21, 2025225.35225.35215.70220.00220.001.85%130
May 20, 2025222.31222.31212.40216.00216.001.97%614
May 19, 2025200.00220.73200.00211.83211.833.03%86
May 16, 2025206.00206.00204.86205.60205.600.66%105
May 15, 2025207.25207.25204.25204.25204.25-3.31%31
May 14, 2025210.00211.25205.76211.25211.25-0.35%52
May 13, 2025218.72218.72202.50212.00212.001.92%22
May 12, 2025207.00208.00203.73208.00208.000.48%304
May 9, 2025210.00210.00207.00207.00207.00-1.43%116
May 8, 2025197.26210.00197.26210.00210.001.45%44
May 7, 2025209.93212.00207.00207.00207.00-2.01%51
May 6, 2025211.00212.00211.00211.25211.250.60%48
May 5, 2025210.00210.00210.00210.00210.002.19%75
May 2, 2025215.18215.18202.00205.50205.502.75%128
May 1, 2025200.00206.00200.00200.00200.00-0.37%68
Apr 30, 2025208.00209.50200.00200.75200.75-2.53%34
Apr 29, 2025209.25209.25205.00205.96205.96-0.02%34
Apr 28, 2025214.55214.55206.00206.00206.00-2.96%50
Apr 25, 2025199.00212.58196.00212.28212.287.48%326
Apr 24, 2025207.61207.72195.00197.50197.50-4.09%31
Apr 23, 2025196.00205.92190.50205.92205.923.17%33