Games Workshop Group PLC (GWKSY)
OTCMKTS · Delayed Price · Currency is USD
27.80
0.00 (0.00%)
At close: May 11, 2026
GWKSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.01% | 337 |
| May 6, 2026 | 29.87 | 29.87 | 28.37 | 28.37 | 28.37 | -5.55% | 686 |
| May 4, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 4.45% | 256 |
| Apr 29, 2026 | 27.00 | 28.76 | 27.00 | 28.76 | 28.76 | 4.58% | 490 |
| Apr 28, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.47% | 170 |
| Apr 27, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 4.36% | 221 |
| Apr 24, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.75% | 413 |
| Apr 23, 2026 | 27.88 | 27.88 | 26.83 | 26.83 | 26.83 | -4.18% | 683 |
| Apr 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 191 |
| Apr 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.68% | 134 |
| Apr 20, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -5.64% | 530 |
| Apr 17, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.24% | 230 |
| Apr 16, 2026 | 28.88 | 28.95 | 28.83 | 28.83 | 28.71 | 7.29% | 354 |
| Apr 15, 2026 | 26.17 | 26.87 | 26.17 | 26.87 | 26.76 | -5.03% | 3,120 |
| Apr 14, 2026 | 27.97 | 28.29 | 27.85 | 28.29 | 28.18 | 5.14% | 2,542 |
| Apr 13, 2026 | 28.14 | 28.14 | 25.46 | 26.91 | 26.80 | 7.94% | 1,920 |
| Apr 9, 2026 | 25.95 | 25.95 | 24.93 | 24.93 | 24.83 | -7.28% | 2,428 |
| Apr 8, 2026 | 27.69 | 27.69 | 26.89 | 26.89 | 26.78 | 0.67% | 4,018 |
| Apr 7, 2026 | 24.95 | 26.71 | 24.95 | 26.71 | 26.60 | 3.61% | 1,226 |
| Apr 6, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.68 | 0.31% | 167 |
| Apr 1, 2026 | 23.89 | 25.70 | 23.89 | 25.70 | 25.60 | 8.16% | 680 |
| Mar 31, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.66 | -1.41% | 120 |
| Mar 27, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.00 | -3.60% | 405 |
| Mar 26, 2026 | 25.25 | 25.25 | 25.00 | 25.00 | 24.90 | -5.52% | 692 |
| Mar 24, 2026 | 26.26 | 26.46 | 25.00 | 26.46 | 26.35 | 4.34% | 989 |
| Mar 20, 2026 | 23.95 | 25.36 | 23.95 | 25.36 | 25.26 | 5.18% | 755 |
| Mar 19, 2026 | 24.96 | 24.96 | 24.00 | 24.11 | 24.01 | 0.46% | 862 |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | 1.14% | 456 |
| Mar 16, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.63 | -5.04% | 629 |
| Mar 13, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 2.23% | 143 |
| Mar 12, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.35 | 1.24% | 238 |
| Mar 11, 2026 | 24.16 | 26.15 | 24.15 | 24.15 | 24.05 | -4.68% | 5,672 |
| Mar 10, 2026 | 25.32 | 25.33 | 25.32 | 25.33 | 25.23 | 1.66% | 446 |
| Mar 6, 2026 | 24.38 | 24.92 | 24.38 | 24.92 | 24.82 | -1.20% | 1,590 |
| Mar 4, 2026 | 24.96 | 25.22 | 24.96 | 25.22 | 25.12 | -2.02% | 642 |
| Mar 2, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.64 | 5.06% | 495 |
| Feb 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.40 | -2.22% | 301 |
| Feb 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.95 | -1.67% | 349 |
| Feb 24, 2026 | 24.20 | 25.48 | 24.20 | 25.48 | 25.38 | 5.20% | 590 |
| Feb 23, 2026 | 24.69 | 24.69 | 24.22 | 24.22 | 24.12 | 1.13% | 155,842 |
| Feb 20, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | 0.21% | 2,823 |
| Feb 17, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.75 | 1.88% | 426 |
| Feb 13, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.31 | -4.90% | 372 |
| Feb 11, 2026 | 24.36 | 24.67 | 24.36 | 24.67 | 24.52 | 2.03% | 3,611 |
| Feb 10, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.03 | 0.88% | 285 |
| Feb 5, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.82 | 2.88% | 284 |
| Feb 3, 2026 | 23.40 | 23.40 | 23.30 | 23.30 | 23.15 | -9.09% | 1,193 |
| Feb 2, 2026 | 23.82 | 25.63 | 23.26 | 25.63 | 25.47 | 2.52% | 14,488 |
| Jan 29, 2026 | 24.39 | 25.00 | 24.39 | 25.00 | 24.84 | -4.73% | 17,737 |
| Jan 28, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.08 | - | 112 |