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, 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%)
Apr 01, 2022 99.85 99.85 99.85 99.85 479 +1.85(+1.89%)
Mar 29, 2022 98.00 25 +5.00(+5.38%)
Mar 25, 2022 93.00 1 +1.00(+1.09%)
Mar 18, 2022 92.00 13 +1.35(+1.49%)
Mar 16, 2022 90.65 39 -2.78(-2.98%)
Mar 03, 2022 93.43 29 +1.13(+1.22%)
Feb 24, 2022 92.30 40 -16.20(-14.93%)
Feb 14, 2022 108.50 43 -5.05(-4.45%)
Feb 01, 2022 113.55 27 +7.38(+6.95%)
Jan 31, 2022 106.17 106.17 106.17 106.17 129 +3.88(+3.79%)
Jan 28, 2022 102.29 102.29 102.29 102.29 235 -5.92(-5.47%)
Jan 24, 2022 108.21 29 -4.17(-3.71%)
Jan 20, 2022 112.38 1,768 -1.14(-1.01%)
Jan 19, 2022 113.52 113.52 113.52 113.52 258 -10.23(-8.27%)
Jan 13, 2022 123.75 50 -6.75(-5.17%)
Jan 12, 2022 126.70 130.50 126.70 130.50 207 +16.92(+14.90%)
Jan 11, 2022 123.95 123.95 113.58 113.58 703 -15.92(-12.29%)
Jan 06, 2022 129.50 129.50 129.50 29 -7.65(-5.58%)
Jan 04, 2022 137.15 137.15 137.15 116 -0.50(-0.36%)
Jan 03, 2022 137.65 137.65 137.65 137.65 153 +1.65(+1.21%)
Dec 30, 2021 136.00 136.00 136.00 15 +6.50(+5.02%)
Dec 15, 2021 129.50 129.50 129.50 14 +0.50(+0.39%)
Dec 13, 2021 129.00 129.00 129.00 128 +2.38(+1.88%)
Dec 10, 2021 128.00 128.50 126.62 126.62 1,310 +0.08(+0.07%)
Dec 09, 2021 126.54 126.54 126.54 126.54 170 +3.79(+3.09%)
Dec 02, 2021 122.75 122.75 122.75 95 -6.36(-4.93%)
Dec 01, 2021 129.11 129.11 129.11 129.11 106 +1.26(+0.99%)
Nov 30, 2021 127.85 127.85 127.85 127.85 327 +8.90(+7.48%)
Nov 24, 2021 118.95 118.95 118.95 61 -8.30(-6.52%)
Nov 19, 2021 127.25 127.25 127.25 145 -0.75(-0.59%)
Nov 17, 2021 128.00 128.00 128.00 27 -3.20(-2.44%)
Nov 15, 2021 131.20 131.20 131.20 173 +3.20(+2.50%)
Nov 01, 2021 128.00 128.00 128.00 12 -13.70(-9.67%)
Oct 27, 2021 141.70 141.70 141.70 74 -0.05(-0.04%)
Oct 15, 2021 141.75 141.75 141.75 4 +10.75(+8.21%)
Oct 11, 2021 131.00 131.00 131.00 648 -2.65(-1.98%)
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.