Games Workshop Group PLC (GMWKF)
OTCMKTS · Delayed Price · Currency is USD
262.00
+1.25 (0.48%)
At close: Apr 24, 2026
GMWKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | 0.48% | 68 |
| Apr 23, 2026 | 269.78 | 269.78 | 256.99 | 260.75 | 260.75 | -2.84% | 64 |
| Apr 22, 2026 | 270.00 | 271.00 | 268.38 | 268.38 | 268.38 | -0.23% | 26 |
| Apr 21, 2026 | 262.00 | 272.00 | 262.00 | 269.00 | 269.00 | -0.88% | 35 |
| Apr 20, 2026 | 283.47 | 283.47 | 262.00 | 271.38 | 271.38 | -0.78% | 53 |
| Apr 17, 2026 | 275.61 | 283.83 | 267.19 | 273.50 | 273.50 | 2.36% | 57 |
| Apr 16, 2026 | 265.00 | 267.19 | 265.00 | 267.19 | 267.19 | 0.96% | 34 |
| Apr 15, 2026 | 265.50 | 270.00 | 263.00 | 264.65 | 263.15 | -0.32% | 157 |
| Apr 14, 2026 | 273.65 | 277.30 | 260.00 | 265.50 | 264.00 | 0.85% | 33 |
| Apr 13, 2026 | 268.46 | 268.46 | 256.20 | 263.28 | 261.79 | 2.76% | 103 |
| Apr 10, 2026 | 256.00 | 257.75 | 254.75 | 256.20 | 254.75 | -3.14% | 150 |
| Apr 9, 2026 | 253.13 | 264.50 | 253.13 | 264.50 | 263.01 | 4.13% | 14 |
| Apr 8, 2026 | 254.50 | 254.50 | 250.00 | 254.00 | 252.57 | 4.10% | 303 |
| Apr 7, 2026 | 232.05 | 243.99 | 232.05 | 243.99 | 242.61 | 0.82% | 173 |
| Apr 6, 2026 | 226.01 | 246.77 | 226.01 | 242.00 | 240.63 | 5.66% | 285 |
| Apr 2, 2026 | 240.50 | 242.75 | 217.60 | 229.04 | 227.75 | -6.50% | 379 |
| Apr 1, 2026 | 243.99 | 244.98 | 239.00 | 244.96 | 243.58 | 0.40% | 87 |
| Mar 31, 2026 | 243.99 | 243.99 | 243.99 | 243.99 | 242.61 | 2.43% | 12 |
| Mar 30, 2026 | 240.00 | 244.99 | 238.20 | 238.20 | 236.86 | -0.65% | 16 |
| Mar 27, 2026 | 235.25 | 245.00 | 235.25 | 239.75 | 238.40 | -2.17% | 102 |
| Mar 26, 2026 | 256.07 | 256.07 | 243.49 | 245.07 | 243.69 | 0.03% | 238 |
| Mar 25, 2026 | 256.60 | 256.60 | 239.10 | 245.00 | 243.62 | -2.00% | 275 |
| Mar 24, 2026 | 238.00 | 249.99 | 230.16 | 249.99 | 248.58 | 8.74% | 67 |
| Mar 23, 2026 | 243.35 | 246.99 | 226.57 | 229.90 | 228.60 | -0.04% | 374 |
| Mar 20, 2026 | 229.50 | 234.99 | 229.50 | 230.00 | 228.70 | 0.30% | 137 |
| Mar 19, 2026 | 225.00 | 229.50 | 223.00 | 229.31 | 228.01 | 2.83% | 47 |
| Mar 18, 2026 | 233.00 | 233.00 | 223.00 | 223.00 | 221.74 | -3.88% | 57 |
| Mar 17, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 230.69 | -0.89% | 10 |
| Mar 16, 2026 | 240.00 | 240.00 | 232.00 | 234.09 | 232.76 | 2.00% | 58 |
| Mar 13, 2026 | 242.37 | 242.43 | 229.50 | 229.50 | 228.20 | -6.33% | 60 |
| Mar 12, 2026 | 245.97 | 245.97 | 245.00 | 245.00 | 243.62 | 2.33% | 17 |
| Mar 11, 2026 | 238.00 | 239.42 | 238.00 | 239.42 | 238.07 | -0.24% | 18 |
| Mar 10, 2026 | 225.35 | 247.68 | 225.35 | 240.00 | 238.65 | 6.19% | 101 |
| Mar 9, 2026 | 236.39 | 237.97 | 226.00 | 226.00 | 224.72 | -2.58% | 87 |
| Mar 6, 2026 | 229.05 | 239.78 | 227.91 | 231.99 | 230.68 | 0.85% | 19 |
| Mar 5, 2026 | 231.50 | 241.97 | 230.04 | 230.04 | 228.74 | -3.34% | 90 |
| Mar 4, 2026 | 221.40 | 238.00 | 221.40 | 238.00 | 236.66 | -0.31% | 27 |
| Mar 3, 2026 | 240.00 | 240.00 | 228.01 | 238.75 | 237.40 | -3.67% | 133 |
| Mar 2, 2026 | 237.53 | 249.83 | 235.00 | 247.84 | 246.44 | 2.12% | 58 |
| Feb 27, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 241.33 | 3.63% | 90 |
| Feb 26, 2026 | 233.01 | 245.81 | 228.98 | 234.20 | 232.88 | -0.97% | 41 |
| Feb 25, 2026 | 233.25 | 236.50 | 233.25 | 236.50 | 235.17 | 0.63% | 28 |
| Feb 24, 2026 | 246.97 | 246.97 | 235.00 | 235.01 | 233.68 | -4.85% | 243 |
| Feb 23, 2026 | 249.21 | 249.21 | 236.00 | 247.00 | 245.61 | 5.09% | 130 |
| Feb 20, 2026 | 242.48 | 244.99 | 235.00 | 235.04 | 233.71 | 2.17% | 20 |
| Feb 19, 2026 | 239.98 | 239.98 | 230.04 | 230.04 | 228.74 | 1.12% | 12 |
| Feb 18, 2026 | 226.75 | 227.50 | 226.75 | 227.50 | 225.54 | -1.94% | 86 |
| Feb 17, 2026 | 230.00 | 239.97 | 229.99 | 232.00 | 230.00 | 0.94% | 85 |
| Feb 13, 2026 | 219.83 | 230.00 | 219.83 | 229.84 | 227.86 | 2.15% | 27 |
| Feb 12, 2026 | 241.27 | 241.27 | 225.00 | 225.00 | 223.06 | -2.20% | 93 |