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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 215.00 | 220.00 | 208.75 | 216.32 | 216.32 | 0.15% | 152 |
| Jul 2, 2025 | 224.35 | 225.00 | 215.00 | 216.00 | 216.00 | -4.84% | 221 |
| Jul 1, 2025 | 232.45 | 232.45 | 226.97 | 226.98 | 226.98 | 1.78% | 57 |
| Jun 30, 2025 | 229.95 | 229.95 | 220.89 | 223.00 | 223.00 | -3.04% | 598 |
| Jun 27, 2025 | 225.00 | 230.00 | 222.50 | 230.00 | 230.00 | 3.46% | 42 |
| Jun 26, 2025 | 223.75 | 223.75 | 222.30 | 222.30 | 222.30 | 2.21% | 14 |
| Jun 25, 2025 | 225.56 | 225.56 | 217.50 | 217.50 | 217.50 | -0.23% | 111 |
| Jun 24, 2025 | 210.00 | 227.70 | 210.00 | 218.00 | 218.00 | -3.95% | 76 |
| Jun 23, 2025 | 224.00 | 226.96 | 223.00 | 226.96 | 226.96 | 1.32% | 246 |
| Jun 20, 2025 | 225.00 | 229.94 | 221.00 | 224.00 | 224.00 | -0.88% | 124 |
| Jun 18, 2025 | 225.43 | 230.80 | 221.77 | 226.00 | 226.00 | -1.82% | 57 |
| Jun 17, 2025 | 232.51 | 232.51 | 226.25 | 230.19 | 230.19 | -1.01% | 446 |
| Jun 16, 2025 | 235.50 | 235.50 | 226.00 | 232.54 | 232.54 | -0.20% | 309 |
| Jun 13, 2025 | 233.10 | 233.10 | 227.00 | 233.00 | 233.00 | 1.53% | 50 |
| Jun 12, 2025 | 235.75 | 235.75 | 224.75 | 229.50 | 229.50 | 2.68% | 40 |
| Jun 11, 2025 | 228.80 | 229.30 | 220.45 | 223.50 | 223.50 | 1.60% | 177 |
| Jun 10, 2025 | 218.00 | 220.00 | 217.59 | 219.98 | 219.98 | - | 57 |
| Jun 9, 2025 | 218.50 | 220.00 | 217.60 | 219.99 | 219.99 | 0.68% | 53 |
| Jun 6, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 1.62% | 5 |
| Jun 5, 2025 | 220.00 | 220.00 | 215.00 | 215.01 | 215.01 | - | 410 |
| Jun 4, 2025 | 211.50 | 215.00 | 211.50 | 215.00 | 215.00 | 3.07% | 46 |
| Jun 3, 2025 | 219.00 | 219.00 | 208.60 | 208.60 | 208.60 | 0.53% | 23 |
| Jun 2, 2025 | 219.66 | 219.66 | 205.00 | 207.50 | 207.50 | -3.15% | 42 |
| May 30, 2025 | 218.20 | 218.20 | 210.00 | 214.25 | 214.25 | 1.06% | 126 |
| May 29, 2025 | 201.59 | 217.29 | 201.59 | 212.00 | 212.00 | 0.73% | 14 |
| May 28, 2025 | 215.95 | 215.95 | 210.00 | 210.46 | 210.46 | -0.84% | 66 |
| May 27, 2025 | 210.00 | 216.91 | 209.00 | 212.25 | 212.25 | 1.56% | 134 |
| May 23, 2025 | 214.60 | 216.36 | 202.50 | 209.00 | 209.00 | -5.44% | 857 |
| May 22, 2025 | 216.00 | 221.03 | 205.04 | 221.03 | 221.03 | 0.47% | 181 |
| May 21, 2025 | 225.35 | 225.35 | 215.70 | 220.00 | 220.00 | 1.85% | 130 |
| May 20, 2025 | 222.31 | 222.31 | 212.40 | 216.00 | 216.00 | 1.97% | 614 |
| May 19, 2025 | 200.00 | 220.73 | 200.00 | 211.83 | 211.83 | 3.03% | 86 |
| May 16, 2025 | 206.00 | 206.00 | 204.86 | 205.60 | 205.60 | 0.66% | 105 |
| May 15, 2025 | 207.25 | 207.25 | 204.25 | 204.25 | 204.25 | -3.31% | 31 |
| May 14, 2025 | 210.00 | 211.25 | 205.76 | 211.25 | 211.25 | -0.35% | 52 |
| May 13, 2025 | 218.72 | 218.72 | 202.50 | 212.00 | 212.00 | 1.92% | 22 |
| May 12, 2025 | 207.00 | 208.00 | 203.73 | 208.00 | 208.00 | 0.48% | 304 |
| May 9, 2025 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | -1.43% | 116 |
| May 8, 2025 | 197.26 | 210.00 | 197.26 | 210.00 | 210.00 | 1.45% | 44 |
| May 7, 2025 | 209.93 | 212.00 | 207.00 | 207.00 | 207.00 | -2.01% | 51 |
| May 6, 2025 | 211.00 | 212.00 | 211.00 | 211.25 | 211.25 | 0.60% | 48 |
| May 5, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.19% | 75 |
| May 2, 2025 | 215.18 | 215.18 | 202.00 | 205.50 | 205.50 | 2.75% | 128 |
| May 1, 2025 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | -0.37% | 68 |
| Apr 30, 2025 | 208.00 | 209.50 | 200.00 | 200.75 | 200.75 | -2.53% | 34 |
| Apr 29, 2025 | 209.25 | 209.25 | 205.00 | 205.96 | 205.96 | -0.02% | 34 |
| Apr 28, 2025 | 214.55 | 214.55 | 206.00 | 206.00 | 206.00 | -2.96% | 50 |
| Apr 25, 2025 | 199.00 | 212.58 | 196.00 | 212.28 | 212.28 | 7.48% | 326 |
| Apr 24, 2025 | 207.61 | 207.72 | 195.00 | 197.50 | 197.50 | -4.09% | 31 |
| Apr 23, 2025 | 196.00 | 205.92 | 190.50 | 205.92 | 205.92 | 3.17% | 33 |