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 UNCHANGED
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 31, 2020 55.43 55.43 53.84 664 -1.59(-2.88%)
Mar 30, 2020 55.44 55.44 55.43 55.43 268 +5.43(+10.86%)
Mar 27, 2020 50.20 50.20 50.00 50.00 300 -4.12(-7.61%)
Mar 26, 2020 52.87 54.12 52.87 54.12 633 -3.00(-5.25%)
Mar 25, 2020 53.99 57.12 49.75 57.12 1,092 +7.12(+14.24%)
Mar 24, 2020 46.97 50.80 46.40 50.00 676 +1.59(+3.28%)
Mar 23, 2020 48.41 48.41 48.41 48.41 185 +0.05(+0.10%)
Mar 20, 2020 48.36 48.36 48.36 48.36 100 +4.50(+10.26%)
Mar 19, 2020 40.96 43.86 40.73 43.86 2,928 -1.60(-3.52%)
Mar 18, 2020 45.46 45.46 45.46 45.46 318 -8.54(-15.81%)
Mar 17, 2020 50.52 55.35 50.05 54.00 762 -6.06(-10.09%)
Mar 16, 2020 60.26 60.26 51.50 60.06 985 -5.20(-7.97%)
Mar 13, 2020 67.97 68.00 65.26 65.26 500 +0.11(+0.16%)
Mar 12, 2020 67.42 67.67 64.91 65.16 1,933 -7.85(-10.75%)
Mar 11, 2020 73.01 73.01 73.01 83 +0.00(+0.00%)
Mar 10, 2020 73.01 73.01 73.01 73.01 282 -3.39(-4.44%)
Mar 09, 2020 73.70 78.50 73.70 76.40 1,774 -3.10(-3.90%)
Mar 06, 2020 79.50 80.80 79.50 79.50 200 -1.30(-1.61%)
Mar 05, 2020 80.80 80.80 80.80 80.80 201 +0.29(+0.36%)
Mar 04, 2020 80.51 80.51 80.51 46 +0.00(+0.00%)
Mar 03, 2020 80.51 80.51 80.51 144 +0.00(+0.00%)
Mar 02, 2020 80.51 80.51 80.51 117 +0.00(+0.00%)
Feb 28, 2020 80.51 80.51 80.51 80.51 400 -0.17(-0.21%)
Feb 27, 2020 80.68 80.68 80.68 80.68 334 -5.52(-6.40%)
Feb 26, 2020 86.20 86.20 86.20 59 +0.00(+0.00%)
Feb 25, 2020 86.20 86.20 86.00 86.20 4,185 -3.30(-3.69%)
Feb 24, 2020 89.50 89.50 89.50 89.50 343 -2.50(-2.72%)
Feb 21, 2020 92.86 92.86 92.00 92.00 1,100 +0.69(+0.76%)
Feb 20, 2020 91.31 91.31 91.31 37 +0.00(+0.00%)
Feb 19, 2020 92.33 92.33 91.31 91.31 359 +1.25(+1.39%)
Feb 18, 2020 90.06 90.06 90.06 90.06 351 -1.99(-2.16%)
Feb 14, 2020 92.05 92.05 92.05 135 +0.00(+0.00%)
Feb 13, 2020 92.05 92.05 92.05 92.05 117 +0.01(+0.01%)
Feb 12, 2020 92.04 92.04 92.04 92.04 160 -3.39(-3.55%)
Feb 11, 2020 95.43 95.43 95.43 64 +0.00(+0.00%)
Feb 10, 2020 95.43 95.43 95.43 102 +0.00(+0.00%)
Feb 07, 2020 94.65 95.43 94.65 95.43 1,200 +6.53(+7.35%)
Feb 06, 2020 88.90 88.90 88.90 192 +0.00(+0.00%)
Feb 05, 2020 88.90 88.90 88.90 63 +0.00(+0.00%)
Feb 04, 2020 88.90 88.90 88.90 88.90 110 +0.30(+0.34%)
Feb 03, 2020 88.60 88.60 88.60 16 +0.00(+0.00%)
Jan 31, 2020 88.60 88.60 88.60 80 +0.00(+0.00%)
Jan 30, 2020 88.60 88.60 88.60 166 +0.00(+0.00%)
Jan 29, 2020 88.60 88.60 88.60 203 +0.00(+0.00%)
Jan 28, 2020 88.60 88.60 88.60 55 +0.00(+0.00%)
Jan 27, 2020 88.60 88.60 88.60 88.60 165 -0.61(-0.68%)
Jan 24, 2020 89.00 89.21 89.00 89.21 500 -1.94(-2.13%)
Jan 23, 2020 91.15 91.15 91.15 49 +0.00(+0.00%)
Jan 22, 2020 91.15 91.15 91.15 55 +0.00(+0.00%)
Jan 21, 2020 91.15 91.15 91.15 195 +0.00(+0.00%)
Jan 17, 2020 91.65 91.65 91.15 91.15 800 +2.89(+3.27%)
Jan 16, 2020 88.26 88.26 88.26 88.26 294 -0.15(-0.17%)
Jan 15, 2020 88.41 88.41 88.41 88.41 218 +5.17(+6.21%)
Jan 14, 2020 83.24 83.24 83.24 15 +0.00(+0.00%)
Jan 13, 2020 83.24 83.24 83.24 83.24 159 +1.19(+1.45%)
Jan 10, 2020 82.05 82.05 82.05 53 +0.00(+0.00%)
Jan 09, 2020 82.05 82.05 82.05 67 +0.00(+0.00%)
Jan 08, 2020 82.05 82.05 82.05 53 +0.00(+0.00%)
Jan 07, 2020 82.25 82.25 82.05 82.05 317 -0.40(-0.49%)
Jan 06, 2020 81.81 82.45 81.81 82.45 1,165 +4.00(+5.10%)
Jan 03, 2020 78.45 78.45 78.45 53 +0.00(+0.00%)
Jan 02, 2020 78.45 78.45 78.45 31 +0.00(+0.00%)
Dec 31, 2019 78.45 78.45 78.45 85 +0.00(+0.00%)
Dec 30, 2019 78.45 78.45 78.45 13 +0.00(+0.00%)
Dec 27, 2019 78.45 78.45 78.45 5 +0.00(+0.00%)
Dec 26, 2019 78.45 78.45 78.45 50 +0.00(+0.00%)
Dec 24, 2019 78.45 78.45 78.45 12 +0.00(+0.00%)
Dec 23, 2019 78.45 78.45 78.45 20 +0.00(+0.00%)
Dec 20, 2019 78.45 78.45 78.45 78.45 100 +0.20(+0.26%)
Dec 19, 2019 78.25 78.25 78.25 33 +0.00(+0.00%)
Dec 18, 2019 78.25 78.25 78.25 85 +0.00(+0.00%)
Dec 17, 2019 78.25 78.25 78.25 85 +0.00(+0.00%)
Dec 16, 2019 78.25 78.25 78.25 78.25 112 +4.35(+5.89%)
Dec 13, 2019 73.90 73.90 73.90 16 +0.00(+0.00%)
Dec 11, 2019 73.90 73.90 73.90 0 -1.51(-2.00%)
Dec 10, 2019 75.41 75.41 75.41 77 +0.00(+0.00%)
Dec 09, 2019 75.41 75.41 75.41 4 +0.00(+0.00%)
Dec 06, 2019 75.41 75.41 75.41 75.41 200 +0.51(+0.68%)
Dec 05, 2019 74.90 74.90 74.90 33 +0.00(+0.00%)
Dec 04, 2019 74.72 74.90 74.32 74.90 340 +1.25(+1.70%)
Dec 03, 2019 73.65 73.65 73.65 73.65 180 +0.56(+0.77%)
Dec 02, 2019 73.09 73.09 73.09 73.09 904 -0.61(-0.83%)
Nov 29, 2019 73.70 73.70 73.70 73.70 100 -0.05(-0.07%)
Nov 27, 2019 73.75 73.75 73.75 73.75 100 -0.25(-0.34%)
Nov 26, 2019 74.00 74.00 74.00 13 +0.00(+0.00%)
Nov 25, 2019 74.00 74.00 74.00 28 +0.00(+0.00%)
Nov 22, 2019 74.00 74.00 74.00 28 +0.00(+0.00%)
Nov 21, 2019 74.00 74.00 74.00 30 +0.00(+0.00%)
Nov 20, 2019 74.64 74.64 74.00 74.00 236 +0.45(+0.61%)
Nov 19, 2019 73.55 73.55 73.55 73.55 194 +0.85(+1.17%)
Nov 18, 2019 72.70 72.70 72.70 47 +0.00(+0.00%)
Nov 15, 2019 72.70 72.70 72.70 72.70 100 +3.89(+5.65%)
Nov 14, 2019 68.81 68.81 68.81 22 +0.00(+0.00%)
Nov 13, 2019 68.81 68.81 68.81 156 +0.00(+0.00%)
Nov 12, 2019 68.81 68.81 68.81 68.81 165 -1.55(-2.20%)
Nov 11, 2019 71.54 71.54 69.84 70.36 634 +2.71(+4.01%)
Nov 08, 2019 69.35 69.35 67.65 67.65 800 +10.69(+18.77%)
Nov 01, 2019 56.96 56.96 56.96 0 +0.00(+0.00%)
Oct 30, 2019 56.96 56.96 56.96 0 +0.00(+0.00%)
Oct 29, 2019 56.96 56.96 56.96 2 +0.00(+0.00%)
Oct 28, 2019 57.00 57.00 56.96 56.96 346 -1.04(-1.79%)
Oct 25, 2019 58.00 58.00 58.00 8 +0.00(+0.00%)
Oct 24, 2019 58.00 58.00 58.00 58.00 216 -0.80(-1.36%)
Oct 22, 2019 58.80 58.80 58.80 0 +0.00(+0.00%)
Oct 21, 2019 58.60 58.80 58.60 58.80 210 +0.80(+1.38%)
Oct 18, 2019 58.00 58.00 58.00 80 +0.00(+0.00%)
Oct 17, 2019 58.00 58.00 58.00 55 +0.00(+0.00%)
Oct 16, 2019 58.00 58.00 58.00 23 +0.00(+0.00%)
Oct 15, 2019 58.00 58.00 58.00 58.00 200 -0.90(-1.53%)
Oct 14, 2019 58.86 58.90 58.86 58.90 338 -2.55(-4.15%)
Oct 11, 2019 61.75 61.75 60.00 61.45 700 +4.89(+8.65%)
Oct 09, 2019 56.56 56.56 56.56 0 -1.34(-2.31%)
Oct 08, 2019 57.90 57.90 57.90 115 +0.00(+0.00%)
Oct 07, 2019 57.90 57.90 57.90 9 +0.00(+0.00%)
Oct 04, 2019 57.90 57.90 57.90 17 +0.00(+0.00%)
Oct 03, 2019 57.90 57.90 57.90 7 +0.00(+0.00%)
Oct 02, 2019 57.90 57.90 57.90 57.90 211 -1.10(-1.86%)
Oct 01, 2019 58.64 59.00 58.64 59.00 2,844 +0.45(+0.77%)
Sep 30, 2019 58.37 58.85 58.37 58.55 741 -0.95(-1.60%)
Sep 27, 2019 59.50 59.50 59.50 33 +0.00(+0.00%)
Sep 26, 2019 59.50 59.50 59.50 36 +0.00(+0.00%)
Sep 24, 2019 59.50 59.50 59.50 0 +0.00(+0.00%)
Sep 23, 2019 59.50 59.50 59.50 59.50 258 +0.24(+0.40%)
Sep 20, 2019 59.90 59.90 59.26 59.26 300 +2.85(+5.05%)
Sep 19, 2019 56.41 56.41 56.41 9 +0.00(+0.00%)
Sep 18, 2019 56.41 56.41 56.41 36 +0.00(+0.00%)
Sep 17, 2019 56.41 56.41 56.41 67 +0.00(+0.00%)
Sep 16, 2019 56.41 56.41 56.41 56.41 307 +1.50(+2.73%)
Sep 13, 2019 54.91 54.91 54.91 54 +0.00(+0.00%)
Sep 12, 2019 54.91 54.91 54.91 4 +0.00(+0.00%)
Sep 11, 2019 54.91 54.91 54.91 102 +0.00(+0.00%)
Sep 10, 2019 54.91 54.91 54.91 54.91 705 +1.31(+2.44%)
Sep 09, 2019 53.60 53.60 53.60 64 +0.00(+0.00%)
Sep 06, 2019 53.60 53.60 53.60 3 +0.00(+0.00%)
Sep 05, 2019 53.60 53.60 53.60 59 +0.00(+0.00%)
Sep 04, 2019 53.60 53.60 53.60 142 +0.00(+0.00%)
Sep 03, 2019 53.60 53.60 53.60 20 +0.00(+0.00%)
Aug 30, 2019 53.60 53.60 53.60 87 +0.00(+0.00%)
Aug 29, 2019 53.60 53.60 53.60 53.60 270 +2.45(+4.79%)
Aug 28, 2019 51.15 51.15 51.15 51.15 125 -1.30(-2.48%)
Aug 27, 2019 52.45 52.45 52.45 52.45 1,063 -0.30(-0.57%)
Aug 26, 2019 52.75 52.75 52.75 52.75 198 +0.60(+1.15%)
Aug 23, 2019 52.15 52.15 52.15 8 +0.00(+0.00%)
Aug 22, 2019 52.15 52.15 52.15 24 +0.00(+0.00%)
Aug 21, 2019 52.15 52.15 52.15 10 +0.00(+0.00%)
Aug 20, 2019 52.15 52.15 52.15 52.15 206 -0.90(-1.70%)
Aug 19, 2019 53.05 53.05 53.05 31 +0.00(+0.00%)
Aug 16, 2019 53.25 53.25 53.05 53.05 300 -1.58(-2.89%)
Aug 15, 2019 54.63 54.63 54.63 89 +0.00(+0.00%)
Aug 14, 2019 54.63 54.63 54.63 54.63 271 -0.72(-1.30%)
Aug 13, 2019 55.35 55.35 55.35 55.35 140 -0.55(-0.98%)
Aug 12, 2019 55.90 55.90 55.90 55.90 338 +0.36(+0.65%)
Aug 09, 2019 55.54 55.54 55.54 55.54 600 -1.62(-2.83%)
Aug 08, 2019 57.16 57.16 57.16 57.16 121 +0.05(+0.09%)
Aug 07, 2019 57.11 57.11 57.11 8 +0.00(+0.00%)
Aug 05, 2019 57.11 57.11 57.11 0 +0.00(+0.00%)
Aug 02, 2019 57.11 57.11 57.11 57.11 100 +2.26(+4.12%)
Aug 01, 2019 54.85 54.85 54.85 75 +0.00(+0.00%)
Jul 31, 2019 54.55 54.85 54.55 54.85 1,259 -2.90(-5.02%)
Jul 30, 2019 57.75 57.75 57.75 1 +0.00(+0.00%)
Jul 29, 2019 57.75 57.75 57.75 57.75 221 -0.60(-1.03%)
Jul 26, 2019 58.35 58.35 58.35 63 +0.00(+0.00%)
Jul 25, 2019 58.35 58.35 58.35 58.35 107 -1.25(-2.10%)
Jul 24, 2019 59.60 59.60 59.60 71 +0.00(+0.00%)
Jul 23, 2019 59.60 59.60 59.60 23 +0.00(+0.00%)
Jul 22, 2019 59.60 59.60 59.60 59.60 226 -0.05(-0.08%)
Jul 19, 2019 59.65 59.65 59.65 38 +0.00(+0.00%)
Jul 18, 2019 59.65 59.65 59.65 59.65 109 -0.34(-0.57%)
Jul 17, 2019 59.99 59.99 59.99 10 +0.00(+0.00%)
Jul 16, 2019 59.99 59.99 59.99 13 +0.00(+0.00%)
Jul 15, 2019 59.99 59.99 59.99 59.99 268 -3.00(-4.77%)
Jul 11, 2019 62.99 62.99 62.99 0 +0.00(+0.00%)
Jul 10, 2019 62.99 62.99 62.99 91 +0.00(+0.00%)
Jul 09, 2019 62.99 62.99 62.99 73 +0.00(+0.00%)
Jul 08, 2019 62.99 62.99 62.99 48 +0.00(+0.00%)
Jul 05, 2019 62.99 62.99 62.99 10 +0.00(+0.00%)
Jul 02, 2019 62.99 62.99 62.99 0 +0.00(+0.00%)
Jul 01, 2019 62.99 62.99 62.99 56 +0.00(+0.00%)
Jun 28, 2019 62.99 62.99 62.99 10 +0.00(+0.00%)
Jun 27, 2019 62.99 62.99 62.99 7 +0.00(+0.00%)
Jun 25, 2019 62.99 62.99 62.99 0 +0.00(+0.00%)
Jun 24, 2019 62.99 62.99 62.99 89 +0.00(+0.00%)
Jun 21, 2019 62.99 62.99 62.99 97 +0.00(+0.00%)
Jun 20, 2019 62.99 62.99 62.99 62.99 140 +1.88(+3.07%)
Jun 19, 2019 60.81 61.12 60.81 61.12 506 -1.93(-3.06%)
Jun 18, 2019 63.05 63.05 63.05 63.05 199 -0.30(-0.47%)
Jun 17, 2019 63.35 63.35 63.35 47 +0.00(+0.00%)
Jun 14, 2019 63.35 63.35 63.35 63.35 100 -2.20(-3.36%)
Jun 13, 2019 65.55 65.55 65.55 75 +0.00(+0.00%)
Jun 12, 2019 65.55 65.55 65.55 65.55 167 +2.25(+3.55%)
Jun 11, 2019 63.30 63.30 63.30 63.30 632 +2.65(+4.37%)
Jun 10, 2019 60.65 60.65 60.65 60.65 391 +3.32(+5.79%)
Jun 07, 2019 57.33 57.33 57.33 33 +0.00(+0.00%)
Jun 03, 2019 57.33 57.33 57.33 0 +0.00(+0.00%)
May 31, 2019 57.33 57.33 57.33 25 +0.00(+0.00%)
May 30, 2019 57.33 57.33 57.33 3 +0.00(+0.00%)
May 29, 2019 57.33 57.33 57.33 105 +0.00(+0.00%)
May 28, 2019 57.33 57.33 57.33 57.33 375 +0.85(+1.50%)
May 24, 2019 56.48 56.48 56.48 56.48 100 -0.07(-0.12%)
May 22, 2019 56.55 56.55 56.55 0 +0.00(+0.00%)
May 21, 2019 56.55 56.55 56.55 75 +0.00(+0.00%)
May 20, 2019 56.55 56.55 56.55 80 +0.00(+0.00%)
May 17, 2019 56.55 56.55 56.55 42 +0.00(+0.00%)
May 16, 2019 57.15 57.15 56.55 56.55 281 +1.66(+3.02%)
May 15, 2019 54.89 54.89 54.89 54.89 149 +0.16(+0.29%)
May 14, 2019 54.73 54.73 54.73 19 +0.00(+0.00%)
May 13, 2019 54.73 54.73 54.73 38 +0.00(+0.00%)
May 10, 2019 54.73 54.73 54.73 54.73 100 +1.88(+3.56%)
May 09, 2019 52.85 52.85 52.85 115 +0.00(+0.00%)
May 08, 2019 52.85 52.85 52.85 52.85 187 +0.10(+0.19%)
May 07, 2019 52.75 52.75 52.75 52.75 100 +0.45(+0.85%)
May 03, 2019 52.30 52.30 52.30 0 +0.00(+0.00%)
May 02, 2019 52.30 52.30 52.30 11 +0.00(+0.00%)
May 01, 2019 52.30 52.30 52.30 35 +0.00(+0.00%)
Apr 30, 2019 52.30 52.30 52.30 46 +0.00(+0.00%)
Apr 29, 2019 52.30 52.30 52.30 2 +0.00(+0.00%)
Apr 26, 2019 52.30 52.30 52.30 20 +0.00(+0.00%)
Apr 25, 2019 52.30 52.30 52.30 11 +0.00(+0.00%)
Apr 23, 2019 52.30 52.30 52.30 0 +1.45(+2.84%)
Apr 22, 2019 50.86 50.86 50.86 18 +0.00(+0.00%)
Apr 18, 2019 50.86 50.86 50.86 11 +0.00(+0.00%)
Apr 17, 2019 50.86 50.86 50.86 51 +0.00(+0.00%)
Apr 16, 2019 50.20 50.86 50.20 50.86 252 +2.36(+4.87%)
Apr 15, 2019 48.89 48.89 48.50 48.50 1,580 +5.68(+13.26%)
Apr 12, 2019 42.82 42.82 42.82 60 +0.00(+0.00%)
Apr 11, 2019 42.82 42.82 42.82 42.82 548 +0.73(+1.73%)
Apr 10, 2019 42.09 42.09 42.09 129 +0.00(+0.00%)
Apr 09, 2019 42.09 42.09 42.09 72 +0.00(+0.00%)
Apr 08, 2019 42.09 42.09 42.09 42.09 106 +0.84(+2.04%)
Apr 05, 2019 41.25 41.25 41.25 41.25 200 +1.30(+3.25%)
Apr 04, 2019 39.95 39.95 39.95 20 +0.00(+0.00%)
Apr 03, 2019 39.95 39.95 39.95 11 +0.00(+0.00%)
Apr 02, 2019 39.95 39.95 39.95 23 +0.00(+0.00%)
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.