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
Last 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 (%)
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%)
Apr 01, 2020 53.35 53.35 53.35 53.35 181 -0.48(-0.90%)
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%)
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.