Games Workshop Group PLC (GMWKF)
OTCMKTS
· Delayed Price · Currency is USD
205.92
+6.32 (3.17%)
Apr 23, 2025, 2:43 PM EDT
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 196.00 | 196.00 | 190.50 | 190.50 | - | -4.56% | 12 |
| 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 |
| Mar 4, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 179.71 | - | 10 |
| Mar 3, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 179.71 | - | 218 |
| Feb 28, 2025 | 180.95 | 180.95 | 180.95 | 180.95 | 179.71 | - | 32 |
| Feb 27, 2025 | 180.50 | 180.95 | 180.50 | 180.95 | 179.71 | -1.12% | 498 |
| Feb 26, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | - | 66 |
| Feb 25, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.75 | 1.72% | 312 |
| Feb 24, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 178.67 | - | 112 |
| Feb 21, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 178.67 | - | 132 |
| Feb 20, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 178.67 | -1.42% | 271 |
| Feb 19, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 181.25 | 0.27% | 282 |
| Feb 18, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 180.75 | -1.60% | 290 |
| Feb 14, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 183.68 | - | 35 |
| Feb 13, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 183.68 | - | 50 |
| Feb 12, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 183.68 | - | 51 |
| Feb 11, 2025 | 184.98 | 184.98 | 184.95 | 184.95 | 183.68 | 3.32% | 463 |