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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 213.23 | 223.50 | 205.50 | 218.47 | 218.47 | 3.42% | 133 |
| Jul 28, 2025 | 211.00 | 211.25 | 208.00 | 211.25 | 211.25 | 0.11% | 61 |
| Jul 25, 2025 | 216.94 | 216.94 | 209.21 | 211.01 | 211.01 | -2.92% | 720 |
| Jul 24, 2025 | 222.00 | 222.00 | 212.00 | 217.37 | 217.37 | -2.80% | 78 |
| Jul 23, 2025 | 212.00 | 223.63 | 212.00 | 223.63 | 223.63 | 5.11% | 49 |
| Jul 22, 2025 | 226.24 | 226.24 | 212.75 | 212.75 | 212.75 | -3.11% | 721 |
| Jul 21, 2025 | 229.30 | 229.30 | 215.00 | 219.58 | 219.58 | 2.13% | 159 |
| Jul 18, 2025 | 215.00 | 230.35 | 215.00 | 215.00 | 215.00 | -2.71% | 87 |
| Jul 17, 2025 | 229.35 | 229.35 | 221.00 | 221.00 | 221.00 | 0.45% | 38 |
| Jul 16, 2025 | 225.00 | 225.00 | 212.75 | 220.00 | 220.00 | -2.22% | 156 |
| Jul 15, 2025 | 228.56 | 228.56 | 213.95 | 225.00 | 225.00 | 6.64% | 28 |
| Jul 14, 2025 | 209.00 | 225.60 | 209.00 | 211.00 | 211.00 | -4.09% | 253 |
| Jul 11, 2025 | 219.99 | 229.70 | 217.00 | 220.00 | 220.00 | 1.43% | 497 |
| Jul 10, 2025 | 228.30 | 228.30 | 216.90 | 216.90 | 215.77 | -0.50% | 219 |
| Jul 9, 2025 | 221.80 | 228.00 | 217.28 | 218.00 | 216.86 | -0.91% | 134 |
| Jul 8, 2025 | 222.16 | 222.16 | 218.46 | 220.00 | 218.85 | -0.97% | 36 |
| Jul 7, 2025 | 216.32 | 229.32 | 216.32 | 222.16 | 221.00 | 2.70% | 68 |
| Jul 3, 2025 | 215.00 | 220.00 | 208.75 | 216.32 | 215.19 | 0.15% | 152 |
| Jul 2, 2025 | 224.35 | 225.00 | 215.00 | 216.00 | 214.87 | -4.84% | 221 |
| Jul 1, 2025 | 232.45 | 232.45 | 226.97 | 226.98 | 225.79 | 1.78% | 57 |
| Jun 30, 2025 | 229.95 | 229.95 | 220.89 | 223.00 | 221.84 | -3.04% | 598 |
| Jun 27, 2025 | 225.00 | 230.00 | 222.50 | 230.00 | 228.80 | 3.46% | 42 |
| Jun 26, 2025 | 223.75 | 223.75 | 222.30 | 222.30 | 221.14 | 2.21% | 14 |
| Jun 25, 2025 | 225.56 | 225.56 | 217.50 | 217.50 | 216.37 | -0.23% | 111 |
| Jun 24, 2025 | 210.00 | 227.70 | 210.00 | 218.00 | 216.86 | -3.95% | 76 |
| Jun 23, 2025 | 224.00 | 226.96 | 223.00 | 226.96 | 225.78 | 1.32% | 246 |
| Jun 20, 2025 | 225.00 | 229.94 | 221.00 | 224.00 | 222.83 | -0.88% | 124 |
| Jun 18, 2025 | 225.43 | 230.80 | 221.77 | 226.00 | 224.82 | -1.82% | 57 |
| Jun 17, 2025 | 232.51 | 232.51 | 226.25 | 230.19 | 228.99 | -1.01% | 446 |
| Jun 16, 2025 | 235.50 | 235.50 | 226.00 | 232.54 | 231.33 | -0.20% | 309 |
| Jun 13, 2025 | 233.10 | 233.10 | 227.00 | 233.00 | 231.79 | 1.53% | 50 |
| Jun 12, 2025 | 235.75 | 235.75 | 224.75 | 229.50 | 228.30 | 2.68% | 40 |
| Jun 11, 2025 | 228.80 | 229.30 | 220.45 | 223.50 | 222.34 | 1.60% | 177 |
| Jun 10, 2025 | 218.00 | 220.00 | 217.59 | 219.98 | 218.83 | - | 57 |
| Jun 9, 2025 | 218.50 | 220.00 | 217.60 | 219.99 | 218.84 | 0.68% | 53 |
| Jun 6, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 217.36 | 1.62% | 5 |
| Jun 5, 2025 | 220.00 | 220.00 | 215.00 | 215.01 | 213.89 | - | 410 |
| Jun 4, 2025 | 211.50 | 215.00 | 211.50 | 215.00 | 213.88 | 3.07% | 46 |
| Jun 3, 2025 | 219.00 | 219.00 | 208.60 | 208.60 | 207.51 | 0.53% | 23 |
| Jun 2, 2025 | 219.66 | 219.66 | 205.00 | 207.50 | 206.42 | -3.15% | 42 |
| May 30, 2025 | 218.20 | 218.20 | 210.00 | 214.25 | 213.13 | 1.06% | 126 |
| May 29, 2025 | 201.59 | 217.29 | 201.59 | 212.00 | 210.90 | 0.73% | 14 |
| May 28, 2025 | 215.95 | 215.95 | 210.00 | 210.46 | 209.36 | -0.84% | 66 |
| May 27, 2025 | 210.00 | 216.91 | 209.00 | 212.25 | 211.14 | 1.56% | 134 |
| May 23, 2025 | 214.60 | 216.36 | 202.50 | 209.00 | 207.91 | -5.44% | 857 |
| May 22, 2025 | 216.00 | 221.03 | 205.04 | 221.03 | 219.88 | 0.47% | 181 |
| May 21, 2025 | 225.35 | 225.35 | 215.70 | 220.00 | 218.85 | 1.85% | 130 |
| May 20, 2025 | 222.31 | 222.31 | 212.40 | 216.00 | 214.87 | 1.97% | 614 |
| May 19, 2025 | 200.00 | 220.73 | 200.00 | 211.83 | 210.72 | 3.03% | 86 |
| May 16, 2025 | 206.00 | 206.00 | 204.86 | 205.60 | 204.53 | 0.66% | 105 |