Games Workshop Group PLC (GMWKF)
OTCMKTS
· Delayed Price · Currency is USD
137.01
0.00 (0.00%)
Oct 3, 2024, 4:00 PM EDT
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - | 7 |
| Oct 3, 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | 0.44% | 113 |
| Oct 2, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - | 400 |
| Oct 1, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - | 100 |
| Sep 30, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - | 7 |
| Sep 27, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - | - |
| Sep 26, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | -4.34% | 125 |
| Sep 25, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -2.64% | 228 |
| Sep 24, 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - | - |
| Sep 23, 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - | 7 |
| Sep 20, 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - | 7 |
| Sep 19, 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - | 7 |
| Sep 18, 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | -0.98% | 200 |
| Sep 17, 2024 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | 11.29% | 200 |
| Sep 16, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - | 7 |
| Sep 13, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - | - |
| Sep 12, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - | - |
| Sep 11, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - | - |
| Sep 10, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - | 350 |
| Sep 9, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -3.70% | 400 |
| Sep 6, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 350 |
| Sep 5, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 350 |
| Sep 4, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 2,500 |
| Sep 3, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.25% | 1,300 |
| Aug 30, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - | - |
| Aug 29, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - | 200 |
| Aug 28, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - | 200 |
| Aug 27, 2024 | 137.54 | 137.65 | 137.54 | 137.65 | 137.65 | 1.96% | 10,900 |
| Aug 26, 2024 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | - | - |
| Aug 23, 2024 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | -3.65% | 4,800 |
| Aug 22, 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - | - |
| Aug 21, 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - | - |
| Aug 20, 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | 0.09% | 200 |
| Aug 19, 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | 8.03% | 125 |
| Aug 16, 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - | - |
| Aug 15, 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | -1.83% | 116 |
| Aug 14, 2024 | 129.59 | 132.00 | 129.59 | 132.00 | 132.00 | - | 200 |
| Aug 13, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | - |
| Aug 12, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | 200 |
| Aug 9, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 4.80% | 808 |
| Aug 8, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Aug 7, 2024 | 121.93 | 125.00 | 121.93 | 125.00 | 123.73 | 3.68% | 610 |
| Aug 6, 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 119.34 | - | - |
| Aug 5, 2024 | 118.21 | 125.05 | 118.21 | 120.56 | 119.33 | -3.51% | 1,200 |
| Aug 2, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 123.67 | - | - |
| Aug 1, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 123.67 | - | - |
| Jul 31, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 123.67 | - | - |
| Jul 30, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 123.67 | - | - |
| Jul 29, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 123.67 | - | - |
| Jul 26, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 123.67 | - | - |
| Jul 25, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 123.67 | - | - |
| Jul 24, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 123.67 | -3.90% | 346 |
| Jul 23, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 128.68 | 2.94% | 200 |
| Jul 22, 2024 | 132.49 | 132.49 | 126.30 | 126.30 | 125.01 | -2.08% | 233 |
| Jul 19, 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 127.67 | - | - |
| Jul 18, 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 127.67 | - | - |
| Jul 17, 2024 | 133.70 | 133.70 | 128.98 | 128.98 | 127.66 | -6.87% | 242 |
| Jul 16, 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 137.09 | 2.59% | 400 |
| Jul 15, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.63 | - | - |
| Jul 12, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.63 | - | - |
| Jul 11, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.63 | - | - |
| Jul 10, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.63 | - | - |
| Jul 9, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.63 | - | - |
| Jul 8, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.63 | - | - |
| Jul 5, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.62 | - | 200 |
| Jul 3, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.62 | -0.37% | 129 |
| Jul 2, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.12 | - | - |
| Jul 1, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.12 | - | - |
| Jun 28, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.12 | - | - |
| Jun 27, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.12 | - | - |
| Jun 26, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.12 | - | - |
| Jun 25, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.12 | 0.37% | 108 |
| Jun 24, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.63 | - | - |
| Jun 21, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 133.62 | 2.20% | 325 |
| Jun 20, 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 130.75 | 3.29% | 139 |
| Jun 18, 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 126.59 | - | - |
| Jun 17, 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 126.59 | - | - |
| Jun 14, 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 126.59 | - | - |
| Jun 13, 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 126.59 | - | - |
| Jun 12, 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 126.59 | - | 200 |
| Jun 11, 2024 | 130.52 | 130.52 | 127.89 | 127.89 | 126.59 | -3.94% | 413 |
| Jun 10, 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 131.79 | - | - |
| Jun 7, 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 131.78 | 6.42% | 232 |
| Jun 6, 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 123.84 | - | - |
| Jun 5, 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 123.84 | - | - |
| Jun 4, 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 123.84 | - | - |
| Jun 3, 2024 | 123.40 | 125.11 | 123.40 | 125.11 | 123.83 | -5.93% | 941 |
| May 31, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.64 | 3.16% | 139 |
| May 30, 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 127.61 | - | 100 |
| May 29, 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 127.61 | - | 100 |
| May 28, 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 127.61 | 3.14% | 129 |
| May 24, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.73 | -0.01% | 100 |
| May 23, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 123.74 | - | - |
| May 22, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 123.74 | - | - |
| May 21, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 123.74 | - | - |
| May 20, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 123.74 | - | - |
| May 17, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 123.74 | - | - |
| May 16, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 123.74 | - | - |
| May 15, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 123.74 | - | - |
| May 14, 2024 | 127.51 | 127.51 | 125.01 | 125.01 | 123.74 | 0.01% | 1,300 |