Games Workshop Group PLC (GMWKF)
OTCMKTS · Delayed Price · Currency is USD
215.98
-2.50 (-1.14%)
Jul 30, 2025, 11:47 AM EDT

Games Workshop Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 2025213.23223.50205.50218.47218.473.42%133
Jul 28, 2025211.00211.25208.00211.25211.250.11%61
Jul 25, 2025216.94216.94209.21211.01211.01-2.92%720
Jul 24, 2025222.00222.00212.00217.37217.37-2.80%78
Jul 23, 2025212.00223.63212.00223.63223.635.11%49
Jul 22, 2025226.24226.24212.75212.75212.75-3.11%721
Jul 21, 2025229.30229.30215.00219.58219.582.13%159
Jul 18, 2025215.00230.35215.00215.00215.00-2.71%87
Jul 17, 2025229.35229.35221.00221.00221.000.45%38
Jul 16, 2025225.00225.00212.75220.00220.00-2.22%156
Jul 15, 2025228.56228.56213.95225.00225.006.64%28
Jul 14, 2025209.00225.60209.00211.00211.00-4.09%253
Jul 11, 2025219.99229.70217.00220.00220.001.43%497
Jul 10, 2025228.30228.30216.90216.90215.77-0.50%219
Jul 9, 2025221.80228.00217.28218.00216.86-0.91%134
Jul 8, 2025222.16222.16218.46220.00218.85-0.97%36
Jul 7, 2025216.32229.32216.32222.16221.002.70%68
Jul 3, 2025215.00220.00208.75216.32215.190.15%152
Jul 2, 2025224.35225.00215.00216.00214.87-4.84%221
Jul 1, 2025232.45232.45226.97226.98225.791.78%57
Jun 30, 2025229.95229.95220.89223.00221.84-3.04%598
Jun 27, 2025225.00230.00222.50230.00228.803.46%42
Jun 26, 2025223.75223.75222.30222.30221.142.21%14
Jun 25, 2025225.56225.56217.50217.50216.37-0.23%111
Jun 24, 2025210.00227.70210.00218.00216.86-3.95%76
Jun 23, 2025224.00226.96223.00226.96225.781.32%246
Jun 20, 2025225.00229.94221.00224.00222.83-0.88%124
Jun 18, 2025225.43230.80221.77226.00224.82-1.82%57
Jun 17, 2025232.51232.51226.25230.19228.99-1.01%446
Jun 16, 2025235.50235.50226.00232.54231.33-0.20%309
Jun 13, 2025233.10233.10227.00233.00231.791.53%50
Jun 12, 2025235.75235.75224.75229.50228.302.68%40
Jun 11, 2025228.80229.30220.45223.50222.341.60%177
Jun 10, 2025218.00220.00217.59219.98218.83-57
Jun 9, 2025218.50220.00217.60219.99218.840.68%53
Jun 6, 2025218.50218.50218.50218.50217.361.62%5
Jun 5, 2025220.00220.00215.00215.01213.89-410
Jun 4, 2025211.50215.00211.50215.00213.883.07%46
Jun 3, 2025219.00219.00208.60208.60207.510.53%23
Jun 2, 2025219.66219.66205.00207.50206.42-3.15%42
May 30, 2025218.20218.20210.00214.25213.131.06%126
May 29, 2025201.59217.29201.59212.00210.900.73%14
May 28, 2025215.95215.95210.00210.46209.36-0.84%66
May 27, 2025210.00216.91209.00212.25211.141.56%134
May 23, 2025214.60216.36202.50209.00207.91-5.44%857
May 22, 2025216.00221.03205.04221.03219.880.47%181
May 21, 2025225.35225.35215.70220.00218.851.85%130
May 20, 2025222.31222.31212.40216.00214.871.97%614
May 19, 2025200.00220.73200.00211.83210.723.03%86
May 16, 2025206.00206.00204.86205.60204.530.66%105