Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Games Workshop Group PLC (GMWKF)

Compare
193.00
0.00
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025199.84199.84193.00193.00193.00100
Apr 16, 2025192.62195.00192.22193.00193.00100
Apr 15, 2025188.25198.25187.75193.00193.00200
Apr 14, 2025190.00190.00185.00187.50187.50100
Apr 11, 2025189.93189.93179.63179.63179.63200
Apr 10, 2025160.00160.00160.00160.00160.00-
Apr 9, 2025160.00160.00160.00160.00160.00-
Apr 8, 2025160.00160.00160.00160.00160.00-
Apr 7, 2025160.00160.00160.00160.00160.00300
Apr 4, 2025175.00175.00175.00175.00175.004,200
Apr 3, 2025175.75175.75175.75175.75175.75300
Apr 2, 2025187.69187.69187.69187.69187.69-
Apr 1, 2025187.69187.69187.69187.69187.69-
Mar 31, 2025187.69187.69187.69187.69187.69-
Mar 28, 2025187.69187.69187.69187.69187.69-
Mar 27, 2025187.69187.69187.69187.69187.69-
Mar 26, 2025187.69187.69187.69187.69187.69-
Mar 25, 2025187.69187.69187.69187.69187.69200
Mar 24, 2025188.00188.00188.00188.00188.00-
Mar 21, 2025188.00188.00188.00188.00188.00100
Mar 20, 2025183.00183.00183.00183.00183.00-
Mar 19, 2025183.00183.00183.00183.00183.00-
Mar 18, 2025183.00183.00183.00183.00183.00-
Mar 17, 2025183.00183.00183.00183.00183.00-
Mar 14, 2025183.00183.00183.00183.00183.00-
Mar 13, 2025183.00183.00183.00183.00183.00-
Mar 12, 2025183.00183.00183.00183.00183.00-
Mar 11, 2025183.00183.00183.00183.00183.00-
Mar 10, 2025183.00183.00183.00183.00183.00-
Mar 7, 2025183.00183.00183.00183.00183.00-
Mar 6, 2025183.00183.00183.00183.00183.00500
Mar 5, 2025180.95180.95180.95180.95180.95-
Mar 4, 2025180.95180.95180.95180.95180.95-
Mar 3, 2025180.95180.95180.95180.95180.95-
Feb 28, 2025180.95180.95180.95180.95180.95-
Feb 27, 2025180.50180.95180.50180.95180.95500
Feb 26, 2025183.00183.00183.00183.00183.00-
Feb 25, 2025183.00183.00183.00183.00183.00300
Feb 24, 2025179.90179.90179.90179.90179.90-
Feb 21, 2025179.90179.90179.90179.90179.90-
Feb 20, 2025179.90179.90179.90179.90179.90300
Feb 19, 2025182.50182.50182.50182.50182.50300
Feb 18, 2025182.00182.00182.00182.00182.00300
Feb 14, 2025184.95184.95184.95184.95184.95-
Feb 13, 2025184.95184.95184.95184.95184.95-
Feb 12, 2025184.95184.95184.95184.95184.95-
Feb 11, 2025184.98184.98184.95184.95184.95500
Feb 10, 2025179.00179.00179.00179.00179.00300
Feb 7, 2025178.04178.04178.04178.04178.04-
Feb 6, 2025178.04178.04178.04178.04178.04-
Feb 5, 2025178.04178.04178.04178.04178.04-
Feb 4, 2025178.04178.04178.04178.04178.04200
Feb 3, 2025186.00186.00186.00186.00186.00-
Jan 31, 2025186.00186.00186.00186.00186.00-
Jan 30, 2025186.00186.00186.00186.00186.00-
Jan 29, 2025183.00186.00183.00186.00186.00400
Jan 28, 2025181.33181.33181.33181.33181.33-
Jan 27, 2025181.33181.33181.33181.33181.33400
Jan 24, 2025177.00177.00177.00177.00177.00-
Jan 23, 2025177.00177.00177.00177.00177.00-
Jan 22, 2025177.25177.25177.00177.00177.00700
Jan 21, 2025177.25177.25177.25177.25177.25600
Jan 17, 2025156.04156.04156.04156.04156.04-
Jan 16, 2025156.04156.04156.04156.04156.04200
Jan 15, 2025155.00155.00155.00155.00155.00-
Jan 14, 2025155.00155.00155.00155.00155.00500
Jan 13, 2025168.68168.68168.68168.68168.68300
Jan 10, 2025169.97169.97169.97169.97169.97400
Jan 8, 2025173.60173.60173.60173.60173.60-
Jan 7, 2025173.60173.60173.60173.60173.60-
Jan 6, 2025173.60173.60173.60173.60173.60300
Jan 3, 2025168.00168.00168.00168.00168.00-
Jan 2, 2025167.00168.00167.00168.00168.00600
Dec 31, 2024178.00178.00178.00178.00178.00-
Dec 30, 2024178.00178.00178.00178.00178.00-
Dec 27, 2024178.00178.00178.00178.00178.00-
Dec 26, 2024178.00178.00178.00178.00178.00-
Dec 24, 2024178.00178.00178.00178.00178.00-
Dec 23, 2024178.00178.00178.00178.00178.00-
Dec 20, 2024178.00178.00178.00178.00178.00-
Dec 19, 2024178.00178.00178.00178.00178.00-
Dec 18, 2024178.00178.00178.00178.00178.00300
Dec 17, 2024178.48178.48178.48178.48178.48-
Dec 16, 2024178.48178.48178.48178.48178.48-
Dec 13, 2024178.48178.48178.48178.48178.48300
Dec 12, 2024181.00181.00181.00181.00181.00500
Dec 11, 2024182.00183.44182.00183.44183.44600
Dec 10, 2024180.00180.00180.00180.00180.00300
Dec 9, 2024182.00183.00182.00183.00183.00400
Dec 6, 2024184.50184.50184.50184.50184.50-
Dec 5, 2024184.50184.50184.50184.50184.50300
Dec 4, 2024184.00184.00184.00184.00184.00-
Dec 3, 2024184.00184.00184.00184.00184.00200
Dec 2, 2024183.00183.00183.00183.00183.00300
Nov 29, 2024173.00173.00173.00173.00173.00-
Nov 27, 2024173.00173.00173.00173.00173.00-
Nov 26, 2024172.00173.00172.00173.00173.00300
Nov 25, 2024170.50170.50170.50170.50170.50-
Nov 22, 2024170.50170.50170.50170.50170.50900
Nov 21, 2024149.00149.00149.00149.00149.00200
Nov 20, 2024148.00148.00148.00148.00148.00-
Nov 19, 2024148.00148.00148.00148.00148.00-
Nov 18, 2024148.00148.00148.00148.00148.00500
Nov 15, 2024159.93159.93159.93159.93159.93-
Nov 14, 2024159.93159.93159.93159.93159.93300
Nov 13, 2024154.00154.00154.00154.00154.00-
Nov 12, 2024154.00154.00154.00154.00154.00-
Nov 11, 2024154.00154.00154.00154.00154.00-
Nov 8, 2024154.00154.00154.00154.00154.00100
Nov 7, 2024149.56149.56148.09148.09148.09600
Nov 6, 2024158.00158.00158.00158.00158.00100
Nov 5, 2024158.00158.00158.00158.00158.00-
Nov 4, 2024158.00158.00158.00158.00158.00-
Nov 1, 2024158.00158.00158.00158.00158.00-
Oct 31, 2024158.00158.00158.00158.00158.00-
Oct 30, 2024158.00158.00158.00158.00158.00200
Oct 29, 2024157.26157.26157.26157.26157.26-
Oct 28, 2024157.26157.26157.26157.26157.26-
Oct 25, 2024157.26157.26157.26157.26157.26-
Oct 24, 2024 1.098 Dividend
Oct 24, 2024157.26157.26157.26157.26157.26-
Oct 23, 2024157.26157.26157.26157.26156.16-
Oct 22, 2024157.26157.26157.26157.26156.16-
Oct 21, 2024157.26157.26157.26157.26156.16-
Oct 18, 2024157.26157.26157.26157.26156.16-
Oct 17, 2024157.26157.26157.26157.26156.16-
Oct 16, 2024157.26157.26157.26157.26156.16-
Oct 15, 2024157.26157.26157.26157.26156.16-
Oct 14, 2024157.26157.26157.26157.26156.16200
Oct 11, 2024144.49144.49144.49144.49143.48-
Oct 10, 2024144.49144.49144.49144.49143.48200
Oct 9, 2024142.84142.84142.84142.84141.84-
Oct 8, 2024142.84142.84142.84142.84141.841,400
Oct 7, 2024137.01137.01137.01137.01136.05-
Oct 4, 2024137.01137.01137.01137.01136.05-
Oct 3, 2024137.01137.01137.01137.01136.05100
Oct 2, 2024136.41136.41136.41136.41135.46400
Oct 1, 2024136.41136.41136.41136.41135.46100
Sep 30, 2024136.41136.41136.41136.41135.46-
Sep 27, 2024136.41136.41136.41136.41135.46-
Sep 26, 2024136.41136.41136.41136.41135.46100
Sep 25, 2024142.60142.60142.60142.60141.60200
Sep 24, 2024146.46146.46146.46146.46145.44-
Sep 23, 2024146.46146.46146.46146.46145.44-
Sep 20, 2024146.46146.46146.46146.46145.44-
Sep 19, 2024146.46146.46146.46146.46145.44-
Sep 18, 2024146.46146.46146.46146.46145.44200
Sep 17, 2024147.91147.91147.91147.91146.88200
Sep 16, 2024132.90132.90132.90132.90131.97-
Sep 13, 2024132.90132.90132.90132.90131.97-
Sep 12, 2024132.90132.90132.90132.90131.97-
Sep 11, 2024132.90132.90132.90132.90131.97-
Sep 10, 2024132.90132.90132.90132.90131.97-
Sep 9, 2024132.90132.90132.90132.90131.97400
Sep 6, 2024138.00138.00138.00138.00137.04-
Sep 5, 2024138.00138.00138.00138.00137.04-
Sep 4, 2024138.00138.00138.00138.00137.042,500
Sep 3, 2024138.00138.00138.00138.00137.041,300
Aug 30, 2024137.65137.65137.65137.65136.69-
Aug 29, 2024137.65137.65137.65137.65136.69-
Aug 28, 2024137.65137.65137.65137.65136.69-
Aug 27, 2024137.54137.65137.54137.65136.6910,900
Aug 26, 2024135.01135.01135.01135.01134.07-
Aug 23, 2024135.01135.01135.01135.01134.074,800
Aug 22, 2024140.12140.12140.12140.12139.14-
Aug 21, 2024140.12140.12140.12140.12139.14-
Aug 20, 2024140.12140.12140.12140.12139.14200
Aug 19, 2024139.99139.99139.99139.99139.01100
Aug 16, 2024129.59129.59129.59129.59128.69-
Aug 15, 2024129.59129.59129.59129.59128.69100
Aug 14, 2024132.00132.00132.00132.00131.08200
Aug 13, 2024132.00132.00132.00132.00131.08-
Aug 12, 2024132.00132.00132.00132.00131.08200
Aug 9, 2024130.00131.00130.00131.00130.09800
Aug 8, 2024 1.269 Dividend
Aug 8, 2024125.00125.00125.00125.00124.13-
Aug 7, 2024121.93125.00121.93125.00122.87600
Aug 6, 2024120.56120.56120.56120.56118.50-
Aug 5, 2024118.21125.05118.21120.56118.501,200
Aug 2, 2024124.94124.94124.94124.94122.81-
Aug 1, 2024124.94124.94124.94124.94122.81-
Jul 31, 2024124.94124.94124.94124.94122.81-
Jul 30, 2024124.94124.94124.94124.94122.81-
Jul 29, 2024124.94124.94124.94124.94122.81-
Jul 26, 2024124.94124.94124.94124.94122.81-
Jul 25, 2024124.94124.94124.94124.94122.81-
Jul 24, 2024124.94124.94124.94124.94122.81300
Jul 23, 2024130.01130.01130.01130.01127.79200
Jul 22, 2024132.49132.49126.30126.30124.14200
Jul 19, 2024128.98128.98128.98128.98126.78-
Jul 18, 2024128.98128.98128.98128.98126.78-
Jul 17, 2024133.70133.70128.98128.98126.78200
Jul 16, 2024138.50138.50138.50138.50136.14400
Jul 15, 2024135.00135.00135.00135.00132.70-
Jul 12, 2024135.00135.00135.00135.00132.70-
Jul 11, 2024135.00135.00135.00135.00132.70-
Jul 10, 2024135.00135.00135.00135.00132.70-
Jul 9, 2024135.00135.00135.00135.00132.70-
Jul 8, 2024135.00135.00135.00135.00132.70-
Jul 5, 2024135.00135.00135.00135.00132.70200
Jul 3, 2024135.00135.00135.00135.00132.70100
Jul 2, 2024135.50135.50135.50135.50133.19-
Jul 1, 2024135.50135.50135.50135.50133.19-
Jun 28, 2024135.50135.50135.50135.50133.19-
Jun 27, 2024135.50135.50135.50135.50133.19-
Jun 26, 2024135.50135.50135.50135.50133.19-
Jun 25, 2024135.50135.50135.50135.50133.19100
Jun 24, 2024135.00135.00135.00135.00132.70-
Jun 21, 2024135.00135.00135.00135.00132.70300
Jun 20, 2024132.10132.10132.10132.10129.85100
Jun 18, 2024127.89127.89127.89127.89125.71-
Jun 17, 2024127.89127.89127.89127.89125.71-
Jun 14, 2024127.89127.89127.89127.89125.71-
Jun 13, 2024127.89127.89127.89127.89125.71-
Jun 12, 2024127.89127.89127.89127.89125.71200
Jun 11, 2024130.52130.52127.89127.89125.71400
Jun 10, 2024133.14133.14133.14133.14130.87-
Jun 7, 2024133.14133.14133.14133.14130.87200
Jun 6, 2024125.11125.11125.11125.11122.98-
Jun 5, 2024125.11125.11125.11125.11122.98-
Jun 4, 2024125.11125.11125.11125.11122.98-
Jun 3, 2024123.40125.11123.40125.11122.98900
May 31, 2024133.00133.00133.00133.00130.73100
May 30, 2024128.92128.92128.92128.92126.72100
May 29, 2024128.92128.92128.92128.92126.72100
May 28, 2024128.92128.92128.92128.92126.72100
May 24, 2024125.00125.00125.00125.00122.87100
May 23, 2024125.01125.01125.01125.01122.88-
May 22, 2024125.01125.01125.01125.01122.88-
May 21, 2024125.01125.01125.01125.01122.88-
May 20, 2024125.01125.01125.01125.01122.88-
May 17, 2024125.01125.01125.01125.01122.88-
May 16, 2024125.01125.01125.01125.01122.88-
May 15, 2024125.01125.01125.01125.01122.88-
May 14, 2024127.51127.51125.01125.01122.881,300
May 13, 2024125.00125.00125.00125.00122.87200
May 10, 2024120.01120.01120.01120.01117.96-
May 9, 2024120.01120.01120.01120.01117.96-
May 8, 2024120.00120.01120.00120.01117.96300
May 7, 2024119.00119.00119.00119.00116.97-
May 6, 2024119.00119.00119.00119.00116.97-
May 3, 2024119.00119.00119.00119.00116.97100
May 2, 2024117.10117.10117.10117.10115.10-
May 1, 2024117.04117.10117.04117.10115.10400
Apr 30, 2024118.30118.30118.30118.30116.28-
Apr 29, 2024118.30118.30118.30118.30116.28-
Apr 26, 2024118.30118.30118.30118.30116.28-
Apr 25, 2024118.30118.30118.30118.30116.28600
Apr 24, 2024120.00120.00120.00120.00117.95100
Apr 23, 2024119.50120.00119.50120.00117.95300
Apr 22, 2024121.10121.10121.10121.10119.03-
Apr 19, 2024121.10121.10121.10121.10119.03-
Apr 18, 2024121.10121.10121.10121.10119.03-