Games Workshop Group PLC (GMWKF)
OTCMKTS · Delayed Price · Currency is USD
273.50
-1.50 (-0.55%)
At close: May 29, 2026
GMWKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 281.81 | 281.81 | 271.00 | 273.50 | 273.50 | -0.55% | 153 |
| May 28, 2026 | 268.00 | 279.00 | 267.00 | 275.00 | 275.00 | -2.83% | 93 |
| May 27, 2026 | 281.00 | 285.08 | 268.00 | 283.00 | 283.00 | 1.07% | 159 |
| May 26, 2026 | 263.94 | 283.01 | 263.94 | 280.01 | 280.01 | 1.08% | 282 |
| May 22, 2026 | 270.00 | 283.99 | 270.00 | 277.00 | 277.00 | 2.60% | 295 |
| May 21, 2026 | 266.00 | 269.99 | 266.00 | 269.99 | 269.99 | 1.11% | 17 |
| May 20, 2026 | 252.00 | 267.12 | 252.00 | 267.02 | 267.02 | -0.37% | 60 |
| May 19, 2026 | 267.96 | 268.00 | 267.96 | 268.00 | 268.00 | 3.08% | 5 |
| May 18, 2026 | 268.09 | 268.09 | 260.00 | 260.00 | 260.00 | -1.89% | 26 |
| May 15, 2026 | 270.01 | 271.74 | 249.59 | 265.00 | 265.00 | -1.12% | 1,005 |
| May 14, 2026 | 253.33 | 274.66 | 253.33 | 268.00 | 268.00 | 0.59% | 154 |
| May 13, 2026 | 261.00 | 266.43 | 261.00 | 266.43 | 266.43 | 1.69% | 27 |
| May 12, 2026 | 264.00 | 264.00 | 251.00 | 262.00 | 262.00 | -1.72% | 137 |
| May 11, 2026 | 267.60 | 267.60 | 257.70 | 266.58 | 266.58 | -1.70% | 14 |
| May 8, 2026 | 270.88 | 275.00 | 267.50 | 271.19 | 271.19 | -1.21% | 65 |
| May 7, 2026 | 282.36 | 282.36 | 271.00 | 274.50 | 274.50 | 0.40% | 35 |
| May 6, 2026 | 286.01 | 286.01 | 270.20 | 273.40 | 273.40 | 0.87% | 45 |
| May 5, 2026 | 268.00 | 281.43 | 268.00 | 271.04 | 271.04 | -3.20% | 42 |
| May 4, 2026 | 275.00 | 284.50 | 275.00 | 280.00 | 280.00 | 1.82% | 194 |
| May 1, 2026 | 281.81 | 281.81 | 266.50 | 274.99 | 274.99 | 1.85% | 107 |
| Apr 30, 2026 | 266.75 | 270.00 | 266.75 | 270.00 | 270.00 | 1.22% | 99 |
| Apr 29, 2026 | 271.00 | 271.00 | 266.75 | 266.75 | 266.75 | -1.20% | 11 |
| Apr 28, 2026 | 276.08 | 276.08 | 264.50 | 270.00 | 270.00 | -0.62% | 34 |
| Apr 27, 2026 | 280.54 | 280.87 | 271.68 | 271.68 | 271.68 | 3.69% | 29 |
| 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 | 1.53% | 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 |