Games Workshop Group PLC (GMWKF)
OTCMKTS · Delayed Price · Currency is USD
240.00
-6.31 (-2.56%)
Sep 10, 2026, 2:59 PM EST
GMWKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 222.83 | 236.63 | 222.83 | 236.63 | - | -3.93% | 75 |
| Sep 9, 2026 | 250.84 | 250.84 | 235.75 | 246.31 | 246.31 | -1.81% | 251 |
| Sep 8, 2026 | 232.66 | 255.00 | 232.66 | 250.85 | 250.85 | -1.63% | 183 |
| Sep 4, 2026 | 249.65 | 260.38 | 249.65 | 255.00 | 255.00 | 5.37% | 39 |
| Sep 3, 2026 | 250.00 | 255.77 | 242.00 | 242.00 | 242.00 | -1.40% | 45 |
| Sep 2, 2026 | 249.93 | 259.33 | 245.45 | 245.45 | 245.45 | -1.94% | 37 |
| Sep 1, 2026 | 248.09 | 254.84 | 248.09 | 250.30 | 250.30 | -2.04% | 96 |
| Aug 31, 2026 | 262.53 | 262.60 | 250.07 | 255.50 | 255.50 | 2.20% | 65 |
| Aug 28, 2026 | 238.13 | 261.44 | 238.13 | 250.00 | 250.00 | -4.28% | 179 |
| Aug 27, 2026 | 254.00 | 261.18 | 250.00 | 261.18 | 261.18 | 4.02% | 1,471 |
| Aug 26, 2026 | 260.64 | 260.64 | 253.00 | 253.00 | 251.10 | -4.92% | 6 |
| Aug 25, 2026 | 254.17 | 266.09 | 248.00 | 266.09 | 264.09 | 0.58% | 256 |
| Aug 24, 2026 | 258.65 | 264.56 | 256.00 | 264.56 | 262.57 | 2.02% | 327 |
| Aug 21, 2026 | 260.00 | 267.93 | 255.00 | 259.32 | 257.37 | -3.78% | 456 |
| Aug 20, 2026 | 244.45 | 269.50 | 244.45 | 269.50 | 267.47 | 1.01% | 281 |
| Aug 19, 2026 | 253.00 | 268.15 | 253.00 | 266.80 | 264.79 | 5.64% | 252 |
| Aug 18, 2026 | 260.00 | 260.00 | 251.04 | 252.55 | 250.65 | -0.77% | 124 |
| Aug 17, 2026 | 269.13 | 269.13 | 254.50 | 254.50 | 252.59 | -1.45% | 206 |
| Aug 14, 2026 | 263.88 | 263.88 | 258.25 | 258.25 | 256.31 | - | 86 |
| Aug 13, 2026 | 272.16 | 272.16 | 258.25 | 258.25 | 256.31 | 1.18% | 225 |
| Aug 12, 2026 | 265.00 | 266.00 | 255.25 | 255.25 | 253.33 | -3.94% | 33 |
| Aug 11, 2026 | 262.22 | 269.43 | 261.00 | 265.72 | 263.72 | 4.00% | 70 |
| Aug 10, 2026 | 260.68 | 266.68 | 252.01 | 255.51 | 253.59 | -3.66% | 490 |
| Aug 7, 2026 | 268.00 | 268.00 | 263.20 | 265.22 | 263.22 | -1.04% | 303 |
| Aug 6, 2026 | 266.48 | 267.99 | 266.48 | 267.99 | 265.97 | -0.19% | 271 |
| Aug 5, 2026 | 250.75 | 269.24 | 250.00 | 268.49 | 266.47 | 1.51% | 93 |
| Aug 4, 2026 | 264.50 | 269.50 | 245.87 | 264.50 | 262.51 | - | 1,746 |
| Aug 3, 2026 | 270.00 | 270.66 | 257.29 | 264.50 | 262.51 | -2.04% | 125 |
| Jul 31, 2026 | 273.47 | 273.47 | 260.00 | 270.00 | 267.97 | 1.69% | 85 |
| Jul 30, 2026 | 262.90 | 266.00 | 262.90 | 265.50 | 263.50 | -1.98% | 118 |
| Jul 29, 2026 | 265.35 | 270.90 | 265.35 | 270.86 | 268.82 | 2.08% | 177 |
| Jul 28, 2026 | 270.00 | 270.00 | 263.06 | 265.35 | 263.35 | -4.55% | 23 |
| Jul 27, 2026 | 275.00 | 285.67 | 261.04 | 278.00 | 275.91 | -0.17% | 179 |
| Jul 24, 2026 | 251.13 | 278.46 | 251.13 | 278.46 | 276.37 | 3.52% | 203 |
| Jul 23, 2026 | 275.89 | 277.00 | 261.04 | 269.00 | 266.98 | -2.11% | 62 |
| Jul 22, 2026 | 272.86 | 275.00 | 272.86 | 274.80 | 272.73 | -0.88% | 30 |
| Jul 21, 2026 | 271.50 | 277.25 | 271.50 | 277.25 | 275.16 | -0.09% | 67 |
| Jul 20, 2026 | 270.00 | 282.66 | 267.04 | 277.50 | 275.41 | 0.18% | 325 |
| Jul 17, 2026 | 275.00 | 285.40 | 270.00 | 277.00 | 274.92 | 1.76% | 63 |
| Jul 16, 2026 | 285.00 | 285.00 | 267.01 | 272.20 | 270.15 | -0.11% | 96 |
| Jul 15, 2026 | 274.50 | 276.00 | 259.45 | 272.50 | 270.45 | -0.73% | 35 |
| Jul 14, 2026 | 277.75 | 283.00 | 268.00 | 274.50 | 272.44 | -1.17% | 68 |
| Jul 13, 2026 | 279.60 | 281.96 | 264.02 | 277.75 | 275.66 | -0.66% | 120 |
| Jul 10, 2026 | 275.00 | 282.00 | 274.00 | 279.60 | 277.50 | 1.86% | 2,497 |
| Jul 9, 2026 | 283.95 | 283.95 | 266.04 | 274.50 | 272.44 | 1.57% | 442 |
| Jul 8, 2026 | 271.90 | 271.90 | 270.00 | 270.26 | 268.23 | -4.33% | 30 |
| Jul 7, 2026 | 280.10 | 284.96 | 271.90 | 282.50 | 280.38 | 0.87% | 85 |
| Jul 6, 2026 | 290.47 | 290.47 | 278.32 | 280.05 | 277.94 | -1.33% | 7 |
| Jul 2, 2026 | 287.00 | 287.00 | 277.22 | 283.83 | 281.70 | 1.69% | 597 |
| Jul 1, 2026 | 294.00 | 294.00 | 269.64 | 280.31 | 277.02 | -3.98% | 58 |