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, 2021 132.69 132.69 132.69 132.69 178 -2.31(-1.71%)
Mar 30, 2021 135.00 135.00 135.00 43 +0.00(+0.00%)
Mar 29, 2021 135.00 135.00 135.00 48 +0.00(+0.00%)
Mar 26, 2021 133.69 135.00 133.69 135.00 700 +1.50(+1.12%)
Mar 25, 2021 133.50 133.50 133.50 133.50 465 -1.10(-0.82%)
Mar 24, 2021 134.60 134.60 134.60 53 +0.00(+0.00%)
Mar 23, 2021 134.60 134.60 134.60 196 +0.00(+0.00%)
Mar 22, 2021 134.60 134.60 134.60 134.60 161 -0.40(-0.30%)
Mar 19, 2021 135.00 135.00 135.00 84 +0.00(+0.00%)
Mar 18, 2021 135.00 135.00 135.00 147 +0.00(+0.00%)
Mar 17, 2021 135.95 135.95 135.00 135.00 394 -1.00(-0.74%)
Mar 16, 2021 136.00 136.00 136.00 105 +0.00(+0.00%)
Mar 15, 2021 136.00 136.00 135.30 136.00 1,503 +6.20(+4.78%)
Mar 12, 2021 129.80 129.80 129.80 6 +0.00(+0.00%)
Mar 11, 2021 129.80 129.80 129.80 10 +0.00(+0.00%)
Mar 10, 2021 129.80 129.80 129.80 40 +0.00(+0.00%)
Mar 09, 2021 129.80 129.80 129.80 78 +0.00(+0.00%)
Mar 08, 2021 129.80 129.80 129.80 129.80 290 -8.70(-6.28%)
Mar 05, 2021 138.50 138.50 138.50 138.50 200 -2.45(-1.74%)
Mar 04, 2021 140.95 140.95 140.95 56 +0.00(+0.00%)
Mar 03, 2021 140.95 140.95 140.95 15 +0.00(+0.00%)
Mar 02, 2021 140.95 140.95 140.95 140.95 289 -0.05(-0.04%)
Mar 01, 2021 141.00 141.00 141.00 145 +0.00(+0.00%)
Feb 26, 2021 141.00 141.00 141.00 190 +0.00(+0.00%)
Feb 25, 2021 141.00 141.00 141.00 87 +0.00(+0.00%)
Feb 24, 2021 141.00 141.00 141.00 128 +0.00(+0.00%)
Feb 23, 2021 141.00 141.00 141.00 152 +0.00(+0.00%)
Feb 22, 2021 141.00 141.00 141.00 239 +0.00(+0.00%)
Feb 19, 2021 141.00 141.00 141.00 141.00 200 -4.75(-3.26%)
Feb 18, 2021 145.75 145.75 145.75 145.75 294 +2.45(+1.71%)
Feb 17, 2021 143.30 143.30 143.30 125 +0.00(+0.00%)
Feb 16, 2021 143.30 143.30 143.30 111 +0.00(+0.00%)
Feb 12, 2021 143.30 143.30 143.30 257 +0.00(+0.00%)
Feb 11, 2021 143.30 143.30 143.30 109 +0.00(+0.00%)
Feb 10, 2021 141.60 143.30 141.60 143.30 490 +3.43(+2.45%)
Feb 09, 2021 139.87 139.87 139.87 62 +0.00(+0.00%)
Feb 08, 2021 139.87 139.87 139.87 109 +0.00(+0.00%)
Feb 05, 2021 139.87 139.87 139.87 139.87 500 -0.00(-0.00%)
Feb 04, 2021 139.88 139.88 139.88 139.88 719 -0.62(-0.44%)
Feb 03, 2021 140.50 140.50 140.50 140.50 391 +4.25(+3.12%)
Feb 02, 2021 136.25 136.25 136.25 176 +0.00(+0.00%)
Feb 01, 2021 136.25 136.25 136.25 136.25 424 -8.75(-6.03%)
Jan 29, 2021 145.00 145.00 145.00 211 +0.00(+0.00%)
Jan 28, 2021 145.50 145.50 145.00 145.00 658 +0.38(+0.26%)
Jan 27, 2021 144.62 144.62 144.62 144.62 630 +0.63(+0.44%)
Jan 26, 2021 143.99 143.99 143.99 75 +0.00(+0.00%)
Jan 25, 2021 145.00 145.00 143.99 143.99 571 +0.09(+0.06%)
Jan 22, 2021 143.90 143.90 143.90 85 +0.00(+0.00%)
Jan 21, 2021 143.90 143.90 143.90 128 +0.00(+0.00%)
Jan 20, 2021 143.90 143.90 143.90 20 +0.00(+0.00%)
Jan 19, 2021 142.20 143.90 142.04 143.90 553 -0.10(-0.07%)
Jan 15, 2021 146.38 146.50 144.00 144.00 3,300 -10.00(-6.49%)
Jan 14, 2021 154.00 154.00 154.00 154.00 646 -5.00(-3.14%)
Jan 13, 2021 159.00 159.00 159.00 147 +0.00(+0.00%)
Jan 12, 2021 159.00 159.00 159.00 135 +0.00(+0.00%)
Jan 11, 2021 159.00 159.00 159.00 34 +0.00(+0.00%)
Jan 08, 2021 159.00 159.00 159.00 93 +0.00(+0.00%)
Jan 07, 2021 159.00 159.00 159.00 29 +0.00(+0.00%)
Jan 06, 2021 158.00 159.00 158.00 159.00 351 +0.25(+0.16%)
Jan 05, 2021 155.85 158.75 155.85 158.75 549 +3.71(+2.39%)
Jan 04, 2021 155.04 155.04 155.04 155.04 188 +5.04(+3.36%)
Dec 31, 2020 150.00 150.00 150.00 9 +0.00(+0.00%)
Dec 30, 2020 150.00 150.00 150.00 9 +0.00(+0.00%)
Dec 29, 2020 150.00 150.00 150.00 80 +0.00(+0.00%)
Dec 28, 2020 149.96 150.00 149.96 150.00 726 +0.00(+0.00%)
Dec 24, 2020 150.00 150.00 150.00 150.00 200 +0.50(+0.33%)
Dec 23, 2020 149.50 149.50 149.50 149.50 529 +2.50(+1.70%)
Dec 22, 2020 147.43 147.43 147.00 147.00 706 +1.84(+1.27%)
Dec 21, 2020 145.16 145.16 145.16 145.16 461 +3.46(+2.44%)
Dec 18, 2020 141.70 141.70 141.70 246 +0.00(+0.00%)
Dec 17, 2020 141.70 141.70 141.70 141.70 225 +5.00(+3.66%)
Dec 16, 2020 136.70 136.70 136.70 110 +0.00(+0.00%)
Dec 15, 2020 136.70 136.70 136.70 136.70 120 +3.35(+2.51%)
Dec 14, 2020 133.35 133.35 133.35 72 +0.00(+0.00%)
Dec 11, 2020 133.35 133.35 133.35 133.35 300 -1.20(-0.89%)
Dec 10, 2020 134.45 134.55 134.45 134.55 643 +4.55(+3.50%)
Dec 09, 2020 130.00 130.00 130.00 6 +0.00(+0.00%)
Dec 08, 2020 130.00 130.00 130.00 98 +0.00(+0.00%)
Dec 07, 2020 130.00 130.00 130.00 47 +0.00(+0.00%)
Dec 04, 2020 130.00 130.00 130.00 3 +0.00(+0.00%)
Dec 03, 2020 130.00 130.00 130.00 94 +0.00(+0.00%)
Dec 02, 2020 130.00 130.00 130.00 130.00 196 -4.06(-3.03%)
Dec 01, 2020 134.06 134.06 134.06 134.06 128 +2.76(+2.10%)
Nov 30, 2020 132.80 132.80 131.30 131.30 494 +6.30(+5.04%)
Nov 27, 2020 125.00 125.00 125.00 56 +0.00(+0.00%)
Nov 25, 2020 122.75 125.00 122.29 125.00 1,400 -2.50(-1.96%)
Nov 24, 2020 129.45 129.45 127.50 127.50 825 -5.90(-4.42%)
Nov 23, 2020 134.65 134.65 133.40 133.40 229 +0.10(+0.08%)
Nov 20, 2020 133.30 133.30 133.30 135 +0.00(+0.00%)
Nov 19, 2020 133.30 133.30 133.30 133.30 132 +3.00(+2.30%)
Nov 18, 2020 130.30 130.30 130.30 16 +0.00(+0.00%)
Nov 17, 2020 130.30 130.30 130.30 130.30 215 +0.88(+0.68%)
Nov 16, 2020 129.43 129.43 129.43 101 +0.00(+0.00%)
Nov 13, 2020 129.43 129.43 129.43 129.43 200 -8.82(-6.38%)
Nov 12, 2020 138.25 138.25 138.25 33 +0.00(+0.00%)
Nov 11, 2020 138.25 138.25 138.25 184 +0.00(+0.00%)
Nov 10, 2020 138.25 138.25 138.25 83 +0.00(+0.00%)
Nov 09, 2020 138.25 138.25 138.25 138.25 377 +3.45(+2.56%)
Nov 06, 2020 134.80 134.80 134.80 20 +0.00(+0.00%)
Nov 05, 2020 134.80 134.80 134.80 1,616 +0.00(+0.00%)
Nov 04, 2020 134.80 134.80 134.80 8 +0.00(+0.00%)
Nov 03, 2020 134.80 134.80 134.80 7 +0.00(+0.00%)
Nov 02, 2020 134.80 134.80 134.80 77 +0.00(+0.00%)
Oct 30, 2020 134.80 134.80 134.80 134.80 200 -5.25(-3.75%)
Oct 29, 2020 138.57 140.05 138.57 140.05 588 -5.41(-3.72%)
Oct 28, 2020 145.46 145.46 145.46 55 +0.00(+0.00%)
Oct 27, 2020 145.46 145.46 145.46 145.46 227 +7.01(+5.06%)
Oct 26, 2020 138.45 138.45 138.45 30 +0.00(+0.00%)
Oct 23, 2020 138.45 138.45 138.45 100 +0.00(+0.00%)
Oct 22, 2020 138.45 138.45 138.45 48 +0.00(+0.00%)
Oct 21, 2020 138.45 138.45 138.45 138.45 174 -3.33(-2.35%)
Oct 20, 2020 141.78 141.78 141.78 72 +0.00(+0.00%)
Oct 19, 2020 141.78 141.78 141.78 179 +0.00(+0.00%)
Oct 16, 2020 141.78 141.78 141.78 138 +0.00(+0.00%)
Oct 15, 2020 141.78 141.78 141.78 135 +0.00(+0.00%)
Oct 14, 2020 141.78 141.78 141.78 141.78 331 +3.78(+2.74%)
Oct 13, 2020 138.00 138.00 138.00 138.00 214 +0.65(+0.47%)
Oct 12, 2020 137.35 137.35 137.35 12 +0.00(+0.00%)
Oct 09, 2020 137.35 137.35 137.35 6 +0.00(+0.00%)
Oct 08, 2020 138.00 138.00 137.35 137.35 395 +2.20(+1.63%)
Oct 07, 2020 135.15 135.15 135.15 17 +0.00(+0.00%)
Oct 06, 2020 135.15 135.15 135.15 110 +0.00(+0.00%)
Oct 05, 2020 135.15 135.15 135.15 135.15 334 +4.45(+3.40%)
Oct 02, 2020 130.70 130.70 130.70 2 +0.00(+0.00%)
Oct 01, 2020 130.70 130.70 130.70 29 +0.00(+0.00%)
Sep 30, 2020 130.70 130.70 130.70 130.70 361 +6.20(+4.98%)
Sep 29, 2020 124.50 124.50 124.50 23 +0.00(+0.00%)
Sep 28, 2020 124.50 124.50 124.50 80 +0.00(+0.00%)
Sep 25, 2020 124.50 124.50 124.50 82 +0.00(+0.00%)
Sep 24, 2020 124.50 124.50 124.50 85 +0.00(+0.00%)
Sep 23, 2020 123.05 124.50 123.05 124.50 398 -4.01(-3.12%)
Sep 22, 2020 128.51 128.51 128.51 72 +0.00(+0.00%)
Sep 21, 2020 128.51 128.51 128.51 156 +0.00(+0.00%)
Sep 18, 2020 128.51 128.51 128.51 114 +0.00(+0.00%)
Sep 17, 2020 128.50 128.51 128.50 128.51 346 +0.01(+0.01%)
Sep 16, 2020 128.50 128.50 128.50 84 +0.00(+0.00%)
Sep 15, 2020 127.05 129.15 127.05 128.50 1,079 -2.86(-2.18%)
Sep 14, 2020 130.75 131.36 129.45 131.36 1,092 +2.09(+1.61%)
Sep 11, 2020 130.78 130.78 129.15 129.28 900 +5.28(+4.25%)
Sep 10, 2020 124.00 124.00 124.00 124.00 489 +11.70(+10.42%)
Sep 09, 2020 112.30 112.30 112.30 26 +0.00(+0.00%)
Sep 08, 2020 113.90 113.90 110.80 112.30 987 -11.10(-9.00%)
Sep 04, 2020 123.40 123.40 123.40 569 +0.00(+0.00%)
Sep 03, 2020 123.40 123.40 123.40 148 +0.00(+0.00%)
Sep 02, 2020 123.33 123.40 123.33 123.40 318 +8.15(+7.07%)
Sep 01, 2020 115.25 115.25 115.25 5 +0.00(+0.00%)
Aug 31, 2020 115.25 115.25 115.25 38 +0.00(+0.00%)
Aug 28, 2020 115.25 115.25 115.25 49 +0.00(+0.00%)
Aug 27, 2020 115.25 115.25 115.25 129 +0.00(+0.00%)
Aug 26, 2020 115.25 115.25 115.25 60 +0.00(+0.00%)
Aug 25, 2020 115.25 115.25 115.25 17 +0.00(+0.00%)
Aug 24, 2020 115.25 115.25 115.25 115.25 234 +0.25(+0.22%)
Aug 21, 2020 115.00 115.00 115.00 115.00 100 +0.20(+0.17%)
Aug 20, 2020 115.00 117.25 114.80 114.80 716 -5.65(-4.69%)
Aug 19, 2020 120.45 120.45 120.45 83 +0.00(+0.00%)
Aug 18, 2020 120.45 120.45 120.45 16 +0.00(+0.00%)
Aug 17, 2020 120.45 120.45 120.45 50 +0.00(+0.00%)
Aug 14, 2020 120.45 120.45 120.45 120.45 200 +1.10(+0.92%)
Aug 13, 2020 119.34 119.35 119.34 119.35 1,826 -0.36(-0.30%)
Aug 12, 2020 119.71 119.71 119.71 22 +0.00(+0.00%)
Aug 11, 2020 121.50 122.50 119.71 119.71 371 -1.24(-1.03%)
Aug 10, 2020 120.95 185 +0.00(+0.00%)
Aug 07, 2020 120.95 120.95 120.95 31 +0.00(+0.00%)
Aug 06, 2020 120.95 120.95 120.95 16 +0.00(+0.00%)
Aug 05, 2020 120.75 120.95 120.75 120.95 406 +0.95(+0.79%)
Aug 04, 2020 122.00 122.00 120.00 120.00 289 -0.01(-0.01%)
Aug 03, 2020 120.01 120.01 120.01 120.01 189 +0.26(+0.22%)
Jul 31, 2020 119.75 119.75 119.75 111 +0.00(+0.00%)
Jul 30, 2020 119.80 119.80 119.75 119.75 532 +1.25(+1.05%)
Jul 29, 2020 119.34 119.34 118.50 118.50 676 -2.50(-2.07%)
Jul 28, 2020 121.00 121.00 121.00 121.00 351 +10.60(+9.60%)
Jul 27, 2020 111.00 111.00 110.40 110.40 812 +2.30(+2.13%)
Jul 24, 2020 108.10 108.10 108.10 82 +0.00(+0.00%)
Jul 23, 2020 108.10 108.10 108.10 108.10 862 -1.55(-1.41%)
Jul 22, 2020 109.65 109.65 109.65 13 +0.00(+0.00%)
Jul 21, 2020 109.65 109.65 109.65 109.65 150 +5.30(+5.08%)
Jul 20, 2020 104.35 104.35 104.35 19 +0.00(+0.00%)
Jul 17, 2020 104.35 104.35 104.35 2 +0.00(+0.00%)
Jul 16, 2020 104.35 104.35 104.35 82 +0.00(+0.00%)
Jul 15, 2020 104.35 104.35 104.35 211 +0.00(+0.00%)
Jul 14, 2020 104.35 104.35 104.35 107 +0.00(+0.00%)
Jul 13, 2020 104.35 104.35 104.35 104.35 320 +2.76(+2.72%)
Jul 10, 2020 105.45 105.45 101.59 101.59 500 -5.82(-5.42%)
Jul 09, 2020 107.41 107.41 107.41 107.41 205 +2.53(+2.42%)
Jul 08, 2020 104.88 104.88 104.88 104.88 515 +2.38(+2.32%)
Jul 07, 2020 102.50 102.50 102.50 41 +0.00(+0.00%)
Jul 06, 2020 102.50 102.50 102.50 195 +0.00(+0.00%)
Jul 02, 2020 102.50 102.50 102.50 16 +0.00(+0.00%)
Jul 01, 2020 102.50 102.50 102.50 102.50 161 +2.65(+2.65%)
Jun 30, 2020 99.85 99.85 99.85 99.85 269 -0.15(-0.15%)
Jun 29, 2020 100.00 100.00 100.00 16 +0.00(+0.00%)
Jun 26, 2020 100.00 100.00 100.00 2 +0.00(+0.00%)
Jun 25, 2020 100.00 100.00 100.00 100.00 237 +0.00(+0.00%)
Jun 24, 2020 102.05 102.05 100.00 100.00 631 -6.42(-6.03%)
Jun 23, 2020 106.42 106.42 106.42 106.42 277 +5.37(+5.31%)
Jun 22, 2020 101.05 101.05 101.05 101.05 109 +0.55(+0.55%)
Jun 19, 2020 100.05 100.50 100.00 100.50 1,000 -0.15(-0.15%)
Jun 18, 2020 100.65 100.65 100.65 75 +0.00(+0.00%)
Jun 17, 2020 100.65 100.65 100.65 100.65 131 +1.51(+1.52%)
Jun 16, 2020 102.46 102.46 99.14 99.14 344 +0.84(+0.85%)
Jun 15, 2020 98.30 98.30 98.30 65 +0.00(+0.00%)
Jun 12, 2020 98.30 98.30 98.30 98.30 300 +5.80(+6.27%)
Jun 11, 2020 92.50 92.50 92.50 92.50 1,134 -5.65(-5.76%)
Jun 10, 2020 98.15 98.15 98.15 5 +0.00(+0.00%)
Jun 09, 2020 98.15 98.15 98.15 26 +0.00(+0.00%)
Jun 08, 2020 98.15 98.15 98.15 127 +0.00(+0.00%)
Jun 05, 2020 98.15 98.15 98.15 98.15 300 +2.30(+2.40%)
Jun 04, 2020 98.40 98.40 95.70 95.85 447 -5.15(-5.10%)
Jun 03, 2020 102.00 102.00 101.00 101.00 468 +1.10(+1.10%)
Jun 02, 2020 99.90 99.90 99.90 99.90 871 +3.70(+3.85%)
Jun 01, 2020 96.20 96.20 96.20 145 +0.00(+0.00%)
May 29, 2020 96.20 96.20 96.20 96.20 400 +2.06(+2.19%)
May 28, 2020 93.00 94.14 93.00 94.14 1,107 +4.44(+4.95%)
May 27, 2020 89.40 89.70 89.40 89.70 523 +1.35(+1.53%)
May 26, 2020 89.25 89.25 88.30 88.35 641 +7.90(+9.82%)
May 22, 2020 83.45 83.45 80.45 80.45 700 -0.30(-0.37%)
May 21, 2020 80.75 80.75 80.75 80.75 236 +5.80(+7.74%)
May 20, 2020 74.95 74.95 74.95 74 +0.00(+0.00%)
May 19, 2020 76.85 76.90 74.95 74.95 670 +2.50(+3.45%)
May 18, 2020 72.45 72.45 72.45 72.45 138 +3.85(+5.61%)
May 15, 2020 68.60 68.60 68.60 27 +0.00(+0.00%)
May 14, 2020 67.60 69.00 67.60 68.60 1,082 -8.59(-11.13%)
May 13, 2020 77.19 77.19 77.19 183 +0.00(+0.00%)
May 12, 2020 77.19 77.19 77.19 120 +0.00(+0.00%)
May 11, 2020 77.19 77.19 77.19 77.19 289 +0.68(+0.89%)
May 08, 2020 73.55 76.51 73.55 76.51 300 +1.06(+1.40%)
May 07, 2020 75.45 75.45 75.45 75.45 235 +0.45(+0.60%)
May 06, 2020 75.00 75.00 75.00 127 +0.00(+0.00%)
May 05, 2020 75.00 75.00 75.00 122 +0.00(+0.00%)
May 04, 2020 75.00 75.00 75.00 66 +0.00(+0.00%)
May 01, 2020 75.00 75.00 75.00 182 +0.00(+0.00%)
Apr 30, 2020 75.00 75.00 75.00 75.00 207 +1.28(+1.74%)
Apr 29, 2020 73.72 73.72 73.72 237 +0.00(+0.00%)
Apr 28, 2020 74.68 74.68 73.26 73.72 1,011 +6.36(+9.44%)
Apr 27, 2020 67.72 67.72 66.99 67.36 753 +4.36(+6.92%)
Apr 24, 2020 63.00 63.00 63.00 63.00 500 +0.77(+1.24%)
Apr 23, 2020 61.72 61.72 62.23 652 +0.51(+0.83%)
Apr 22, 2020 61.72 61.72 61.72 12 +0.00(+0.00%)
Apr 21, 2020 61.72 61.72 61.72 79 +0.00(+0.00%)
Apr 20, 2020 61.72 61.72 61.72 144 +0.00(+0.00%)
Apr 17, 2020 61.72 61.72 61.72 26 +0.00(+0.00%)
Apr 16, 2020 61.72 61.72 61.72 266 +0.00(+0.00%)
Apr 15, 2020 61.00 61.72 61.00 61.72 603 -4.13(-6.27%)
Apr 14, 2020 65.85 65.85 65.85 65.85 206 +5.04(+8.29%)
Apr 13, 2020 60.81 60.81 60.81 140 +0.00(+0.00%)
Apr 09, 2020 61.26 61.26 60.81 60.81 300 +2.70(+4.65%)
Apr 08, 2020 58.11 58.11 58.11 72 +0.00(+0.00%)
Apr 07, 2020 58.51 58.51 58.11 58.11 535 +4.76(+8.92%)
Apr 06, 2020 53.35 53.35 53.35 88 +0.00(+0.00%)
Apr 03, 2020 53.35 53.35 53.35 107 +0.00(+0.00%)
Apr 02, 2020 53.35 53.35 53.35 46 +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.