Games Workshop Group PLC (GWKSY)
OTCMKTS · Delayed Price · Currency is USD
24.10
-0.90 (-3.60%)
At close: Mar 27, 2026
GWKSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.60% | 405 |
| Mar 26, 2026 | 25.25 | 25.25 | 25.00 | 25.00 | 25.00 | -5.52% | 692 |
| Mar 24, 2026 | 26.26 | 26.46 | 25.00 | 26.46 | 26.46 | 4.34% | 989 |
| Mar 20, 2026 | 23.95 | 25.36 | 23.95 | 25.36 | 25.36 | 5.18% | 755 |
| Mar 19, 2026 | 24.96 | 24.96 | 24.00 | 24.11 | 24.11 | 0.46% | 862 |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.14% | 456 |
| Mar 16, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -5.04% | 629 |
| Mar 13, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 2.23% | 143 |
| Mar 12, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.24% | 238 |
| Mar 11, 2026 | 24.16 | 26.15 | 24.15 | 24.15 | 24.15 | -4.68% | 5,672 |
| Mar 10, 2026 | 25.32 | 25.33 | 25.32 | 25.33 | 25.33 | 1.66% | 446 |
| Mar 6, 2026 | 24.38 | 24.92 | 24.38 | 24.92 | 24.92 | -1.20% | 1,590 |
| Mar 4, 2026 | 24.96 | 25.22 | 24.96 | 25.22 | 25.22 | -2.02% | 642 |
| Mar 2, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 5.06% | 495 |
| Feb 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.22% | 301 |
| Feb 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.67% | 349 |
| Feb 24, 2026 | 24.20 | 25.48 | 24.20 | 25.48 | 25.48 | 5.20% | 590 |
| Feb 23, 2026 | 24.69 | 24.69 | 24.22 | 24.22 | 24.22 | 1.13% | 155,842 |
| Feb 20, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.21% | 2,823 |
| Feb 17, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.84 | 1.88% | 426 |
| Feb 13, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.40 | -4.90% | 372 |
| Feb 11, 2026 | 24.36 | 24.67 | 24.36 | 24.67 | 24.61 | 2.03% | 3,611 |
| Feb 10, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.12 | 0.88% | 285 |
| Feb 5, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.91 | 2.88% | 284 |
| Feb 3, 2026 | 23.40 | 23.40 | 23.30 | 23.30 | 23.24 | -9.09% | 1,193 |
| Feb 2, 2026 | 23.82 | 25.63 | 23.26 | 25.63 | 25.57 | 2.52% | 14,488 |
| Jan 29, 2026 | 24.39 | 25.00 | 24.39 | 25.00 | 24.94 | -4.73% | 17,737 |
| Jan 28, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.18 | - | 112 |
| Jan 26, 2026 | 25.24 | 26.24 | 25.24 | 26.24 | 26.18 | 4.00% | 2,739 |
| Jan 23, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.17 | -2.55% | 151 |
| Jan 22, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.83 | 6.05% | 1,801 |
| Jan 21, 2026 | 25.75 | 25.75 | 24.41 | 24.41 | 24.36 | -2.64% | 548 |
| Jan 20, 2026 | 25.76 | 25.76 | 25.08 | 25.08 | 25.02 | -4.83% | 702 |
| Jan 16, 2026 | 26.61 | 26.61 | 26.00 | 26.35 | 26.29 | -0.96% | 993 |
| Jan 15, 2026 | 28.50 | 28.52 | 26.00 | 26.61 | 26.54 | 2.80% | 42,389 |
| Jan 14, 2026 | 25.92 | 25.92 | 25.88 | 25.88 | 25.82 | 1.49% | 27,436 |
| Jan 13, 2026 | 25.43 | 27.36 | 25.43 | 25.50 | 25.44 | 1.19% | 58,680 |
| Jan 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.14 | 1.04% | 100 |
| Jan 7, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.88 | -5.89% | 116 |
| Dec 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.44 | -6.45% | 203 |
| Dec 18, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.14 | 5.19% | 185 |
| Dec 3, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.75 | -3.72% | 200 |
| Dec 1, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.79 | -0.03% | 103 |
| Nov 26, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.80 | 27.18% | 337 |
| Nov 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | -8.83% | 212 |
| Nov 13, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.97 | 5.60% | 100 |
| Nov 10, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.70 | -2.06% | 221 |
| Oct 31, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.18 | 2.10% | 150 |