Games Workshop Group PLC (GMWKF)
OTCMKTS · Delayed Price · Currency is USD
219.04
+8.00 (3.79%)
Nov 9, 2026, 9:35 AM EST
GMWKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 230.29 | 230.29 | 219.04 | 219.04 | 219.04 | 3.79% | 16 |
| Nov 6, 2026 | 220.56 | 220.56 | 210.04 | 211.04 | 211.04 | -3.63% | 140 |
| Nov 5, 2026 | 226.08 | 226.08 | 219.00 | 219.00 | 219.00 | 0.03% | 6 |
| Nov 4, 2026 | 218.00 | 220.00 | 218.00 | 218.94 | 218.94 | 3.31% | 1,774 |
| Nov 3, 2026 | 216.00 | 216.54 | 210.01 | 211.93 | 211.93 | -1.88% | 302 |
| Nov 2, 2026 | 213.33 | 219.14 | 213.33 | 216.00 | 216.00 | 0.93% | 215 |
| Oct 30, 2026 | 218.00 | 218.00 | 210.00 | 214.00 | 214.00 | 1.89% | 159 |
| Oct 29, 2026 | 218.00 | 218.00 | 210.04 | 210.04 | 210.04 | -3.65% | 218 |
| Oct 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.72% | 47 |
| Oct 27, 2026 | 223.18 | 225.84 | 214.06 | 221.82 | 221.82 | 1.39% | 163 |
| Oct 26, 2026 | 214.06 | 223.55 | 214.06 | 218.79 | 218.79 | -2.76% | 101 |
| Oct 23, 2026 | 222.27 | 225.04 | 222.27 | 225.00 | 225.00 | 0.02% | 107 |
| Oct 22, 2026 | 225.72 | 237.62 | 224.00 | 224.95 | 224.95 | -3.89% | 63 |
| Oct 21, 2026 | 238.45 | 238.87 | 226.95 | 235.00 | 234.06 | 4.53% | 143 |
| Oct 20, 2026 | 224.00 | 232.89 | 224.00 | 224.82 | 223.92 | 0.59% | 40 |
| Oct 19, 2026 | 235.87 | 235.87 | 222.50 | 223.50 | 222.61 | -4.89% | 189 |
| Oct 16, 2026 | 238.52 | 238.52 | 230.00 | 235.00 | 234.06 | 4.65% | 161 |
| Oct 15, 2026 | 223.50 | 230.00 | 223.27 | 224.56 | 223.66 | -0.15% | 155 |
| Oct 14, 2026 | 218.11 | 231.94 | 218.11 | 224.89 | 223.99 | 3.11% | 36 |
| Oct 13, 2026 | 225.00 | 225.00 | 215.50 | 218.11 | 217.24 | -1.31% | 141 |
| Oct 12, 2026 | 225.00 | 225.00 | 220.00 | 221.00 | 220.12 | -0.28% | 306 |
| Oct 9, 2026 | 220.00 | 224.40 | 219.00 | 221.61 | 220.73 | 0.25% | 100 |
| Oct 8, 2026 | 221.00 | 232.96 | 221.00 | 221.05 | 220.17 | -1.37% | 285 |
| Oct 7, 2026 | 218.72 | 224.13 | 215.04 | 224.13 | 223.24 | -2.91% | 69 |
| Oct 6, 2026 | 221.63 | 230.84 | 220.01 | 230.84 | 229.92 | 2.60% | 95 |
| Oct 5, 2026 | 234.04 | 235.76 | 221.54 | 225.00 | 224.10 | -2.25% | 25 |
| Oct 2, 2026 | 230.00 | 239.58 | 221.00 | 230.18 | 229.26 | 0.08% | 139 |
| Oct 1, 2026 | 235.00 | 241.49 | 220.79 | 230.00 | 229.08 | -3.07% | 220 |
| Sep 30, 2026 | 237.28 | 237.28 | 237.28 | 237.28 | 236.33 | 1.93% | 150 |
| Sep 29, 2026 | 239.50 | 239.50 | 232.79 | 232.79 | 231.86 | 0.32% | 44 |
| Sep 28, 2026 | 238.99 | 246.94 | 232.00 | 232.04 | 231.11 | -2.91% | 101 |
| Sep 25, 2026 | 233.00 | 239.00 | 233.00 | 239.00 | 238.04 | 3.02% | 84 |
| Sep 24, 2026 | 235.00 | 235.00 | 232.00 | 232.00 | 231.07 | -1.80% | 412 |
| Sep 23, 2026 | 245.00 | 245.00 | 236.25 | 236.25 | 235.31 | -4.64% | 81 |
| Sep 22, 2026 | 256.45 | 256.45 | 241.00 | 247.75 | 246.76 | 2.80% | 45 |
| Sep 21, 2026 | 251.12 | 251.12 | 227.22 | 241.00 | 240.04 | 1.04% | 24 |
| Sep 18, 2026 | 237.75 | 247.22 | 237.75 | 238.51 | 237.56 | -4.31% | 14 |
| Sep 17, 2026 | 226.42 | 249.24 | 226.42 | 249.24 | 248.25 | 2.57% | 8 |
| Sep 16, 2026 | 236.00 | 250.00 | 236.00 | 243.00 | 242.03 | 0.08% | 33 |
| Sep 15, 2026 | 236.00 | 242.79 | 228.47 | 242.79 | 241.82 | 2.06% | 158 |
| Sep 14, 2026 | 238.00 | 238.00 | 237.89 | 237.89 | 236.94 | 0.38% | 23 |
| Sep 11, 2026 | 236.04 | 240.00 | 236.04 | 237.00 | 236.05 | -1.25% | 11 |
| Sep 10, 2026 | 222.83 | 240.00 | 222.83 | 240.00 | 239.04 | -2.56% | 140 |
| Sep 9, 2026 | 250.84 | 250.84 | 235.75 | 246.31 | 245.33 | -1.81% | 251 |
| Sep 8, 2026 | 232.66 | 255.00 | 232.66 | 250.85 | 249.85 | -1.63% | 183 |
| Sep 4, 2026 | 249.65 | 260.38 | 249.65 | 255.00 | 253.98 | 5.37% | 39 |
| Sep 3, 2026 | 250.00 | 255.77 | 242.00 | 242.00 | 241.03 | -1.40% | 45 |
| Sep 2, 2026 | 249.93 | 259.33 | 245.45 | 245.45 | 244.47 | -1.94% | 37 |
| Sep 1, 2026 | 248.09 | 254.84 | 248.09 | 250.30 | 249.30 | -2.04% | 96 |
| Aug 31, 2026 | 262.53 | 262.60 | 250.07 | 255.50 | 254.48 | 2.20% | 65 |