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 (%)
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%)
Oct 07, 2021 133.65 133.65 133.65 9 -4.60(-3.33%)
Sep 28, 2021 138.25 138.25 138.25 5 -13.76(-9.05%)
Sep 24, 2021 152.01 152.01 152.01 133 -0.04(-0.03%)
Sep 21, 2021 152.05 152.05 152.05 15 -11.00(-6.75%)
Aug 27, 2021 163.05 163.05 163.05 17 +2.71(+1.69%)
Aug 24, 2021 160.34 160.34 160.34 41 -0.76(-0.47%)
Aug 16, 2021 161.10 161.10 161.10 290 -3.50(-2.13%)
Aug 13, 2021 164.60 164.60 164.60 164.60 253 +0.64(+0.39%)
Aug 12, 2021 162.75 163.96 162.75 163.96 279 +2.96(+1.84%)
Aug 04, 2021 161.00 161.00 161.00 42 +0.00(+0.00%)
Aug 03, 2021 161.00 161.00 161.00 161.00 570 +6.00(+3.87%)
Jun 28, 2021 155.00 155.00 155.00 111 +1.84(+1.20%)
Jun 18, 2021 153.16 153.16 153.16 17 -18.74(-10.90%)
Jun 04, 2021 171.90 171.90 171.90 13 +7.61(+4.63%)
May 25, 2021 164.29 164.29 164.29 88 +16.14(+10.89%)
May 13, 2021 148.15 148.15 148.15 17 -6.85(-4.42%)
May 07, 2021 155.00 155.00 155.00 34 -0.90(-0.58%)
May 05, 2021 155.90 155.90 155.90 50 +0.00(+0.00%)
May 04, 2021 155.90 155.90 155.90 174 +0.00(+0.00%)
May 03, 2021 155.90 155.90 155.90 155.90 1,028 +5.90(+3.93%)
Apr 30, 2021 150.00 150.00 150.00 150.00 100 +2.80(+1.90%)
Apr 29, 2021 147.20 147.20 147.20 8 +0.00(+0.00%)
Apr 28, 2021 147.20 147.20 147.20 35 +0.00(+0.00%)
Apr 27, 2021 147.20 147.20 147.20 58 +0.00(+0.00%)
Apr 26, 2021 147.20 147.20 147.20 117 +0.00(+0.00%)
Apr 23, 2021 147.20 147.20 147.20 64 +0.00(+0.00%)
Apr 22, 2021 147.20 147.20 147.20 9 +0.00(+0.00%)
Apr 21, 2021 147.20 147.20 147.20 147.20 184 +0.20(+0.14%)
Apr 20, 2021 147.00 147.00 147.00 55 +0.00(+0.00%)
Apr 19, 2021 147.00 147.00 147.00 35 +0.00(+0.00%)
Apr 16, 2021 147.00 147.00 147.00 34 +0.00(+0.00%)
Apr 15, 2021 147.00 147.00 147.00 147.00 420 +1.88(+1.29%)
Apr 14, 2021 145.12 145.12 145.12 145.12 825 +1.47(+1.03%)
Apr 13, 2021 143.65 143.65 143.65 143.65 105 -0.05(-0.03%)
Apr 12, 2021 139.35 143.70 139.35 143.70 326 -5.65(-3.78%)
Apr 09, 2021 149.35 149.35 149.35 11 +0.00(+0.00%)
Apr 08, 2021 149.35 149.35 149.35 82 +0.00(+0.00%)
Apr 07, 2021 149.35 149.35 149.35 149.35 648 +14.35(+10.63%)
Apr 06, 2021 135.00 135.00 135.00 56 +0.00(+0.00%)
Apr 05, 2021 135.00 135.00 135.00 75 +0.00(+0.00%)
Apr 01, 2021 135.00 135.00 135.00 135.00 100 +2.31(+1.74%)
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%)
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.