Games Workshop Group PLC (GWKSY)
OTCMKTS · Delayed Price · Currency is USD
21.28
-2.71 (-11.30%)
Nov 6, 2026, 3:16 PM EST
GWKSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -11.30% | 2,870 |
| Nov 4, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 6.22% | 321 |
| Oct 30, 2026 | 21.18 | 22.59 | 21.18 | 22.59 | 22.59 | 5.54% | 768 |
| Oct 29, 2026 | 24.19 | 24.19 | 21.40 | 21.40 | 21.40 | -4.06% | 8,146 |
| Oct 27, 2026 | 22.49 | 22.49 | 21.27 | 22.31 | 22.31 | -9.00% | 3,481 |
| Oct 23, 2026 | 24.63 | 24.63 | 21.21 | 24.51 | 24.51 | 3.90% | 1,118 |
| Oct 22, 2026 | 24.90 | 24.90 | 23.63 | 23.67 | 23.59 | 0.62% | 826 |
| Oct 21, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.45 | -0.47% | 631 |
| Oct 20, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.56 | 3.53% | 372 |
| Oct 19, 2026 | 23.38 | 23.38 | 22.83 | 22.83 | 22.75 | 2.13% | 675 |
| Oct 16, 2026 | 24.15 | 24.15 | 22.35 | 22.35 | 22.28 | -0.13% | 669 |
| Oct 15, 2026 | 23.30 | 25.04 | 22.36 | 22.38 | 22.31 | -3.74% | 2,252 |
| Oct 12, 2026 | 24.00 | 24.00 | 23.25 | 23.25 | 23.18 | -6.25% | 664 |
| Oct 9, 2026 | 24.81 | 24.81 | 23.24 | 24.80 | 24.72 | 7.76% | 1,081 |
| Oct 8, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.94 | -2.06% | 519 |
| Oct 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.43 | 0.34% | 231 |
| Oct 6, 2026 | 22.77 | 23.42 | 22.30 | 23.42 | 23.35 | 0.50% | 1,208 |
| Oct 5, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.23 | -11.83% | 542 |
| Sep 30, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.35 | 1.69% | 350 |
| Sep 29, 2026 | 24.73 | 25.99 | 24.73 | 25.99 | 25.91 | 1.29% | 574 |
| Sep 25, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.58 | 1.32% | 233 |
| Sep 21, 2026 | 27.10 | 27.10 | 25.33 | 25.33 | 25.25 | -0.12% | 1,923 |
| Sep 17, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.28 | 1.10% | 186 |
| Sep 16, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | 1.03% | 870 |
| Sep 15, 2026 | 25.30 | 25.30 | 24.81 | 24.83 | 24.75 | -4.52% | 1,324 |
| Sep 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | 2.28% | 315 |
| Sep 11, 2026 | 25.53 | 26.88 | 25.25 | 25.42 | 25.34 | -2.23% | 1,867 |
| Sep 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | 5.07% | 119 |
| Sep 3, 2026 | 22.66 | 25.18 | 22.64 | 24.75 | 24.67 | 2.38% | 11,576 |
| Sep 2, 2026 | 24.35 | 24.35 | 24.17 | 24.17 | 24.09 | -7.04% | 575 |
| Sep 1, 2026 | 25.45 | 26.50 | 25.40 | 26.00 | 25.92 | 0.15% | 801 |
| Aug 31, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.88 | 1.56% | 604 |
| Aug 28, 2026 | 25.81 | 26.25 | 25.56 | 25.56 | 25.48 | -4.81% | 13,266 |
| Aug 27, 2026 | 28.82 | 32.01 | 26.00 | 27.00 | 26.77 | 0.86% | 7,937 |
| Aug 25, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.54 | -1.49% | 291 |
| Aug 21, 2026 | 25.75 | 27.17 | 25.75 | 27.17 | 26.94 | 3.72% | 11,278 |
| Aug 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.97 | -2.96% | 741 |
| Aug 19, 2026 | 26.55 | 27.00 | 26.55 | 27.00 | 26.77 | 1.69% | 522 |
| Aug 18, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.32 | 3.76% | 264 |
| Aug 17, 2026 | 27.05 | 27.05 | 25.59 | 25.59 | 25.37 | -5.49% | 777 |
| Aug 14, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 26.84 | 2.40% | 181 |
| Aug 11, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.21 | 2.08% | 165 |
| Aug 10, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.68 | -6.45% | 705 |
| Aug 7, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.45 | 6.49% | 190 |
| Aug 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | - | 122 |
| Aug 4, 2026 | 28.09 | 28.09 | 26.00 | 26.00 | 25.78 | -1.89% | 11,768 |
| Jul 31, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.27 | -5.22% | 122 |
| Jul 28, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.72 | -5.57% | 170 |
| Jul 27, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.36 | 9.67% | 110 |
| Jul 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | -3.54% | 200 |