Games Workshop Group PLC (GMWKF)
OTCMKTS · Delayed Price · Currency is USD
239.75
-5.32 (-2.17%)
At close: Mar 27, 2026
GMWKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 235.25 | 245.00 | 235.25 | 239.75 | 239.75 | -2.17% | 102 |
| Mar 26, 2026 | 256.07 | 256.07 | 243.49 | 245.07 | 245.07 | 0.03% | 238 |
| Mar 25, 2026 | 256.60 | 256.60 | 239.10 | 245.00 | 245.00 | -2.00% | 275 |
| Mar 24, 2026 | 238.00 | 249.99 | 230.16 | 249.99 | 249.99 | 8.74% | 67 |
| Mar 23, 2026 | 243.35 | 246.99 | 226.57 | 229.90 | 229.90 | -0.04% | 374 |
| Mar 20, 2026 | 229.50 | 234.99 | 229.50 | 230.00 | 230.00 | 0.30% | 137 |
| Mar 19, 2026 | 225.00 | 229.50 | 223.00 | 229.31 | 229.31 | 2.83% | 47 |
| Mar 18, 2026 | 233.00 | 233.00 | 223.00 | 223.00 | 223.00 | -3.88% | 57 |
| Mar 17, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.89% | 10 |
| Mar 16, 2026 | 240.00 | 240.00 | 232.00 | 234.09 | 234.09 | 2.00% | 58 |
| Mar 13, 2026 | 242.37 | 242.43 | 229.50 | 229.50 | 229.50 | -6.33% | 60 |
| Mar 12, 2026 | 245.97 | 245.97 | 245.00 | 245.00 | 245.00 | 2.33% | 17 |
| Mar 11, 2026 | 238.00 | 239.42 | 238.00 | 239.42 | 239.42 | -0.24% | 18 |
| Mar 10, 2026 | 225.35 | 247.68 | 225.35 | 240.00 | 240.00 | 6.19% | 101 |
| Mar 9, 2026 | 236.39 | 237.97 | 226.00 | 226.00 | 226.00 | -2.58% | 87 |
| Mar 6, 2026 | 229.05 | 239.78 | 227.91 | 231.99 | 231.99 | 0.85% | 19 |
| Mar 5, 2026 | 231.50 | 241.97 | 230.04 | 230.04 | 230.04 | -3.34% | 90 |
| Mar 4, 2026 | 221.40 | 238.00 | 221.40 | 238.00 | 238.00 | -0.31% | 27 |
| Mar 3, 2026 | 240.00 | 240.00 | 228.01 | 238.75 | 238.75 | -3.67% | 133 |
| Mar 2, 2026 | 237.53 | 249.83 | 235.00 | 247.84 | 247.84 | 2.12% | 58 |
| Feb 27, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | 3.63% | 90 |
| Feb 26, 2026 | 233.01 | 245.81 | 228.98 | 234.20 | 234.20 | -0.97% | 41 |
| Feb 25, 2026 | 233.25 | 236.50 | 233.25 | 236.50 | 236.50 | 0.63% | 28 |
| Feb 24, 2026 | 246.97 | 246.97 | 235.00 | 235.01 | 235.01 | -4.85% | 243 |
| Feb 23, 2026 | 249.21 | 249.21 | 236.00 | 247.00 | 247.00 | 5.09% | 130 |
| Feb 20, 2026 | 242.48 | 244.99 | 235.00 | 235.04 | 235.04 | 2.17% | 20 |
| Feb 19, 2026 | 239.98 | 239.98 | 230.04 | 230.04 | 230.04 | 1.12% | 12 |
| Feb 18, 2026 | 226.75 | 227.50 | 226.75 | 227.50 | 226.82 | -1.94% | 86 |
| Feb 17, 2026 | 230.00 | 239.97 | 229.99 | 232.00 | 231.31 | 0.94% | 85 |
| Feb 13, 2026 | 219.83 | 230.00 | 219.83 | 229.84 | 229.16 | 2.15% | 27 |
| Feb 12, 2026 | 241.27 | 241.27 | 225.00 | 225.00 | 224.33 | -2.20% | 93 |
| Feb 11, 2026 | 240.30 | 240.30 | 225.50 | 230.05 | 229.37 | -2.42% | 447 |
| Feb 10, 2026 | 242.33 | 242.33 | 228.59 | 235.76 | 235.05 | 0.32% | 174 |
| Feb 9, 2026 | 232.00 | 235.00 | 229.42 | 235.00 | 234.30 | 1.29% | 67 |
| Feb 6, 2026 | 240.00 | 241.00 | 230.04 | 232.00 | 231.31 | -0.32% | 372 |
| Feb 5, 2026 | 231.88 | 232.75 | 228.09 | 232.75 | 232.06 | 0.37% | 200 |
| Feb 4, 2026 | 232.65 | 234.00 | 228.09 | 231.89 | 231.20 | 0.39% | 641 |
| Feb 3, 2026 | 236.00 | 236.00 | 228.84 | 231.00 | 230.31 | -1.70% | 633 |
| Feb 2, 2026 | 246.11 | 246.11 | 233.00 | 235.00 | 234.30 | -4.46% | 203 |
| Jan 30, 2026 | 249.08 | 249.09 | 228.00 | 245.96 | 245.23 | 0.39% | 322 |
| Jan 29, 2026 | 253.45 | 253.45 | 240.00 | 245.00 | 244.27 | -0.81% | 174 |
| Jan 28, 2026 | 245.00 | 247.00 | 244.00 | 247.00 | 246.26 | -0.20% | 235 |
| Jan 27, 2026 | 249.00 | 249.00 | 247.00 | 247.50 | 246.76 | -0.80% | 195 |
| Jan 26, 2026 | 254.57 | 254.57 | 236.43 | 249.50 | 248.76 | 1.26% | 95 |
| Jan 23, 2026 | 240.79 | 246.40 | 240.79 | 246.40 | 245.67 | 2.66% | 105 |
| Jan 22, 2026 | 253.75 | 253.75 | 240.00 | 240.01 | 239.30 | -3.22% | 554 |
| Jan 21, 2026 | 257.29 | 257.29 | 246.19 | 248.00 | 247.26 | -0.55% | 253 |
| Jan 20, 2026 | 252.00 | 253.75 | 245.00 | 249.38 | 248.63 | -1.99% | 355 |
| Jan 16, 2026 | 264.36 | 264.36 | 252.00 | 254.44 | 253.68 | -0.22% | 182 |
| Jan 15, 2026 | 263.00 | 263.00 | 253.50 | 255.00 | 254.24 | -3.10% | 454 |