Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Games Workshop Grp O (OP: GMWKF )

120.01 +1.01 (+0.85%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2018 32.05 32.05 32.05 2 +0.20(+0.63%)
Mar 21, 2018 31.85 31.85 31.85 10 +2.03(+6.81%)
Mar 14, 2018 29.82 29.82 29.82 0 -2.08(-6.52%)
Mar 09, 2018 31.90 31.90 31.90 1 -0.20(-0.62%)
Mar 08, 2018 32.10 32.10 32.10 32.10 470 -1.30(-3.89%)
Feb 28, 2018 33.40 33.40 33.40 0 -0.35(-1.04%)
Feb 27, 2018 33.75 33.75 33.75 33.75 100 +2.15(+6.80%)
Feb 20, 2018 31.60 31.60 31.60 90 -0.36(-1.13%)
Feb 16, 2018 31.96 31.96 31.96 0 +1.46(+4.79%)
Feb 13, 2018 30.50 30.50 30.50 0 -0.06(-0.20%)
Feb 12, 2018 30.85 30.85 30.56 30.56 891 +0.76(+2.55%)
Feb 08, 2018 29.80 29.80 29.80 19 -0.87(-2.84%)
Feb 07, 2018 30.62 30.62 30.67 1,183 +0.05(+0.16%)
Feb 06, 2018 30.62 30.62 30.62 1,180 -0.38(-1.21%)
Feb 05, 2018 32.00 31.00 31.00 3,030 -1.00(-3.12%)
Feb 02, 2018 32.06 32.06 32.00 32.00 1,550 -1.15(-3.47%)
Feb 01, 2018 33.15 33.15 33.15 33.15 154 -0.28(-0.84%)
Jan 30, 2018 33.43 33.43 33.43 0 -0.07(-0.21%)
Jan 29, 2018 33.50 33.50 33.50 33.50 710 -1.45(-4.15%)
Jan 26, 2018 34.95 34.95 34.95 34.95 638 +1.00(+2.93%)
Jan 17, 2018 33.95 33.95 33.95 40 +0.55(+1.66%)
Jan 11, 2018 33.40 33.40 33.40 32 -0.30(-0.89%)
Jan 10, 2018 33.70 33.70 33.70 33.70 1,093 -0.63(-1.84%)
Jan 02, 2018 34.33 34.33 34.33 32 -1.52(-4.23%)
Dec 29, 2017 35.85 35.85 35.85 0 +0.15(+0.42%)
Dec 28, 2017 35.70 35.70 35.70 35.70 111 +0.85(+2.44%)
Dec 27, 2017 35.10 35.10 34.85 34.85 743 +0.79(+2.32%)
Dec 26, 2017 34.06 34.06 34.06 34.06 101 +0.12(+0.35%)
Dec 20, 2017 33.94 33.94 33.94 80 +0.24(+0.71%)
Dec 18, 2017 33.70 33.70 33.70 5 +0.45(+1.35%)
Dec 15, 2017 33.25 33.25 33.25 33.25 151 +2.84(+9.34%)
Dec 13, 2017 30.41 30.41 30.41 0 +0.66(+2.22%)
Dec 12, 2017 29.75 29.75 29.75 29.75 853 +2.20(+7.97%)
Dec 06, 2017 27.55 27.55 27.55 90 -0.24(-0.85%)
Dec 04, 2017 27.79 27.79 27.79 0 -2.31(-7.69%)
Nov 22, 2017 30.10 30.10 30.10 50 +2.05(+7.32%)
Nov 15, 2017 28.05 28.05 28.05 0 +0.65(+2.37%)
Nov 13, 2017 27.40 27.40 27.40 106 +0.40(+1.48%)
Nov 10, 2017 27.08 27.08 27.00 27.00 702 -1.08(-3.83%)
Nov 09, 2017 28.35 28.35 28.00 28.08 1,640 -0.42(-1.49%)
Nov 08, 2017 28.50 28.50 28.50 28.50 255 -0.06(-0.21%)
Nov 06, 2017 28.56 28.56 28.56 0 +0.17(+0.60%)
Nov 03, 2017 29.05 29.05 28.39 28.39 500 -1.86(-6.15%)
Oct 31, 2017 30.25 30.25 30.25 0 +0.30(+1.00%)
Oct 30, 2017 30.35 30.35 29.95 29.95 558 -0.20(-0.66%)
Oct 27, 2017 30.22 30.40 30.15 30.15 936 -0.25(-0.82%)
Oct 24, 2017 30.40 30.40 30.40 71 +0.43(+1.42%)
Oct 20, 2017 29.97 29.97 29.97 160 +3.07(+11.43%)
Oct 16, 2017 26.90 26.90 26.90 0 -0.20(-0.74%)
Oct 13, 2017 27.10 27.10 27.10 27.10 500 +0.40(+1.50%)
Oct 11, 2017 26.70 26.70 26.70 0 +0.30(+1.14%)
Oct 09, 2017 26.40 26.40 26.40 0 -0.85(-3.12%)
Oct 04, 2017 27.25 27.25 27.25 0 +0.75(+2.83%)
Sep 29, 2017 26.50 26.50 26.50 0 +0.95(+3.72%)
Sep 27, 2017 25.55 25.55 25.55 0 +0.93(+3.78%)
Sep 21, 2017 24.62 24.62 24.62 0 -0.13(-0.53%)
Sep 15, 2017 24.75 24.75 24.75 20 +0.30(+1.23%)
Sep 14, 2017 24.45 24.45 24.45 24.45 100 +0.15(+0.62%)
Sep 12, 2017 24.30 24.30 24.30 19 +0.80(+3.39%)
Sep 08, 2017 23.50 23.50 23.50 0 +1.86(+8.61%)
Sep 01, 2017 21.64 21.64 21.64 0 +0.29(+1.36%)
Aug 22, 2017 21.35 21.35 21.35 61 +0.65(+3.14%)
Aug 14, 2017 20.70 20.70 20.70 99 +0.00(+0.00%)
Aug 10, 2017 20.70 20.70 20.70 0 -0.26(-1.24%)
Aug 08, 2017 20.96 20.96 20.96 91 +0.05(+0.24%)
Aug 07, 2017 20.91 20.91 20.91 20.91 540 -0.23(-1.09%)
Aug 04, 2017 21.14 21.14 21.14 21.14 125 +0.00(+0.00%)
Aug 03, 2017 21.14 21.14 21.14 21.14 130 -0.21(-0.98%)
Aug 02, 2017 21.06 21.35 21.06 21.35 1,000 +0.23(+1.09%)
Jul 31, 2017 21.12 21.12 21.12 0 +0.38(+1.83%)
Jul 28, 2017 20.55 20.74 20.55 20.74 2,133 +0.94(+4.75%)
Jul 27, 2017 19.80 19.80 19.80 19.80 280 +0.41(+2.11%)
Jul 26, 2017 19.39 19.45 19.39 19.39 2,300 +2.58(+15.35%)
Jul 18, 2017 16.81 16.81 16.81 0 -0.34(-1.98%)
Jul 17, 2017 17.18 17.18 17.15 17.15 706 +0.65(+3.94%)
Jul 10, 2017 16.50 16.50 16.50 0 +0.85(+5.43%)
Jul 03, 2017 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Jun 27, 2017 15.65 15.65 15.65 0 +0.12(+0.77%)
Jun 23, 2017 15.53 15.53 15.53 13 +0.88(+6.01%)
Jun 13, 2017 14.65 14.65 14.65 7 +0.00(+0.00%)
Jun 12, 2017 14.65 14.65 14.65 14.65 132 -0.35(-2.33%)
Jun 08, 2017 15.00 15.00 15.00 5 +1.60(+11.94%)
Jun 02, 2017 13.40 13.40 13.40 10 +1.35(+11.20%)
May 30, 2017 12.05 12.05 12.05 5 -0.70(-5.49%)
May 16, 2017 12.75 12.75 12.75 0 +0.05(+0.39%)
May 12, 2017 12.70 12.70 12.70 0 -0.10(-0.78%)
May 10, 2017 12.80 12.80 12.80 7 +0.06(+0.47%)
May 04, 2017 12.74 12.74 12.74 0 -0.67(-5.00%)
May 01, 2017 13.41 13.41 13.41 27 +0.62(+4.85%)
Apr 26, 2017 12.79 12.79 12.79 2 -0.06(-0.47%)
Apr 24, 2017 12.85 12.85 12.85 0 +0.40(+3.21%)
Apr 12, 2017 12.45 12.45 12.45 0 +0.43(+3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.