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

Games Workshop Grp O (OP: GMWKF )

125.01 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 14, 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 31, 2023 116.50 116.50 116.50 116.50 205 +6.55(+5.96%)
Mar 27, 2023 109.95 27 -1.05(-0.95%)
Mar 24, 2023 111.00 111.00 111.00 111.00 1,027 +2.00(+1.83%)
Mar 23, 2023 109.00 109.00 109.00 109.00 228 +3.97(+3.78%)
Mar 22, 2023 105.04 105.04 105.03 105.03 448 +3.99(+3.95%)
Mar 17, 2023 101.04 31 -4.81(-4.54%)
Mar 16, 2023 105.85 105.85 105.85 105.85 188 +5.06(+5.02%)
Mar 15, 2023 100.79 100.79 100.79 100.79 122 -5.21(-4.92%)
Mar 13, 2023 106.00 23 +2.70(+2.61%)
Mar 08, 2023 103.30 13 -8.70(-7.77%)
Mar 01, 2023 112.00 1 -0.01(-0.01%)
Feb 28, 2023 112.01 112.01 112.01 112.01 100 +4.06(+3.76%)
Feb 22, 2023 107.95 61 -0.55(-0.51%)
Feb 15, 2023 108.50 5 -0.25(-0.23%)
Feb 14, 2023 108.75 108.75 108.75 108.75 269 -5.00(-4.40%)
Feb 06, 2023 113.75 3 +0.70(+0.62%)
Jan 27, 2023 113.05 47 +2.29(+2.07%)
Jan 26, 2023 110.76 110.76 110.76 110.76 118 +0.26(+0.24%)
Jan 25, 2023 110.50 110.50 110.50 110.50 155 -1.58(-1.41%)
Jan 20, 2023 112.08 3 -2.92(-2.54%)
Jan 18, 2023 115.00 164 +1.50(+1.32%)
Jan 17, 2023 113.50 113.50 113.50 113.50 505 +1.75(+1.57%)
Jan 13, 2023 114.50 114.50 111.54 111.75 2,953 +4.00(+3.71%)
Jan 04, 2023 107.75 368 +3.00(+2.86%)
Jan 03, 2023 104.75 104.75 104.75 104.75 236 +1.69(+1.63%)
Dec 27, 2022 103.06 54 -4.19(-3.90%)
Dec 20, 2022 107.25 183 +19.70(+22.50%)
Dec 02, 2022 106.75 106.75 106.75 87.55 245 +2.00(+2.34%)
Nov 14, 2022 85.55 10 -0.45(-0.52%)
Nov 11, 2022 82.09 86.50 82.09 86.00 981 +5.50(+6.83%)
Nov 10, 2022 80.50 80.50 76.70 80.50 385 +8.00(+11.03%)
Nov 08, 2022 72.50 13 +0.35(+0.48%)
Nov 02, 2022 72.15 80 -5.01(-6.49%)
Nov 01, 2022 77.16 77.16 77.16 77.16 856 +4.31(+5.92%)
Oct 18, 2022 72.85 17 +7.55(+11.56%)
Oct 12, 2022 65.30 5 +1.29(+2.02%)
Oct 11, 2022 64.01 64.01 64.01 64.01 220 -2.99(-4.46%)
Oct 05, 2022 67.00 35 +3.00(+4.69%)
Sep 30, 2022 64.00 5 -3.25(-4.83%)
Sep 29, 2022 63.71 67.25 63.71 67.25 210 -3.39(-4.80%)
Sep 28, 2022 65.86 70.64 63.72 70.64 1,069 +1.09(+1.57%)
Sep 27, 2022 69.55 69.55 69.55 69.55 6,966 +0.00(+0.00%)
Sep 26, 2022 69.55 69.55 69.55 69.55 293 +1.33(+1.94%)
Sep 23, 2022 68.22 68.22 68.22 68.22 174 -5.18(-7.05%)
Sep 22, 2022 73.40 73.40 73.40 73.40 302 -9.58(-11.54%)
Sep 20, 2022 82.98 153 -2.02(-2.38%)
Sep 09, 2022 85.00 27 +1.33(+1.58%)
Sep 08, 2022 83.67 83.67 83.67 83.67 202 -0.88(-1.03%)
Aug 31, 2022 84.55 10 -0.45(-0.53%)
Aug 26, 2022 85.00 3 +0.11(+0.13%)
Jul 08, 2022 84.89 6 +2.44(+2.96%)
Jul 01, 2022 82.45 97 +1.45(+1.79%)
Jun 30, 2022 81.00 81.00 81.00 81.00 282 +0.08(+0.09%)
Jun 29, 2022 80.92 80.92 80.92 80.92 311 +0.92(+1.16%)
Jun 28, 2022 80.00 80.00 80.00 80.00 178 +3.60(+4.71%)
Jun 23, 2022 76.40 25 +1.78(+2.38%)
Jun 21, 2022 74.62 118 +0.91(+1.23%)
Jun 14, 2022 73.72 2 -16.98(-18.72%)
Jun 01, 2022 90.70 48 -1.83(-1.97%)
May 31, 2022 92.53 92.53 92.53 92.53 304 +7.73(+9.11%)
May 24, 2022 84.80 53 -0.20(-0.24%)
May 19, 2022 85.00 32 -0.35(-0.41%)
May 18, 2022 86.10 86.10 85.35 85.35 507 +6.66(+8.46%)
May 12, 2022 78.69 1 -14.81(-15.84%)
Apr 29, 2022 93.50 38 +1.84(+2.00%)
Apr 28, 2022 91.66 91.66 91.66 91.66 110 -12.39(-11.91%)
Apr 18, 2022 104.05 52 +5.80(+5.90%)
Apr 14, 2022 97.74 98.25 97.74 98.25 221 -0.89(-0.90%)
Apr 07, 2022 99.14 0 -1.55(-1.54%)
Apr 04, 2022 100.69 54 +0.84(+0.84%)
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.