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, 2006 5.050 5.050 5.050 5.050 100 +0.15(+3.06%)
Mar 30, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 29, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 28, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 27, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 24, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 21, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 20, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 17, 2006 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 16, 2006 4.900 4.900 4.900 4.900 500 -0.08(-1.57%)
Mar 15, 2006 4.978 4.978 4.978 4.978 0 +0.00(+0.00%)
Mar 14, 2006 4.978 4.978 4.978 4.978 0 +0.00(+0.00%)
Mar 13, 2006 4.978 4.978 4.978 4.978 0 +0.00(+0.00%)
Mar 10, 2006 4.978 4.978 4.978 4.978 0 +0.00(+0.00%)
Mar 09, 2006 4.978 4.978 4.978 4.978 0 +0.00(+0.00%)
Mar 08, 2006 4.978 4.978 4.978 4.978 1,000 -0.02(-0.44%)
Mar 07, 2006 5.000 5.000 5.000 5.000 0 -0.06(-1.19%)
Mar 06, 2006 5.060 5.060 5.060 5.060 0 +0.00(+0.00%)
Mar 03, 2006 5.060 5.060 5.060 5.060 1,000 -0.04(-0.78%)
Mar 02, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Mar 01, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 28, 2006 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 27, 2006 5.100 5.100 5.100 5.100 1,000 -0.45(-8.11%)
Feb 24, 2006 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 23, 2006 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 22, 2006 5.550 5.550 5.550 5.550 100 +0.30(+5.71%)
Feb 21, 2006 5.250 5.250 5.250 5.250 200 -0.15(-2.78%)
Feb 17, 2006 5.400 5.400 5.400 5.400 125 -0.25(-4.42%)
Feb 16, 2006 5.650 5.650 5.650 5.650 100 -0.15(-2.59%)
Feb 15, 2006 5.800 5.800 5.800 5.800 100 -0.10(-1.69%)
Feb 14, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 13, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 10, 2006 5.900 5.900 5.900 5.900 100 +0.15(+2.61%)
Feb 09, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 08, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 07, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 06, 2006 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 03, 2006 5.750 5.750 5.750 5.750 750 +0.20(+3.60%)
Feb 02, 2006 5.550 5.550 5.550 5.550 200 -0.10(-1.77%)
Feb 01, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 31, 2006 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jan 30, 2006 5.650 5.650 5.650 5.650 100 +0.05(+0.89%)
Jan 27, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 26, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 25, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 24, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 23, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 20, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 19, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 18, 2006 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 17, 2006 5.600 5.600 5.550 5.600 310 +0.00(+0.09%)
Jan 13, 2006 5.595 5.595 5.595 5.595 0 +0.00(+0.00%)
Jan 12, 2006 5.595 5.595 5.595 5.595 0 +0.00(+0.00%)
Jan 11, 2006 5.595 5.595 5.595 5.595 2,600 -0.80(-12.58%)
Jan 10, 2006 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 09, 2006 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 06, 2006 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 05, 2006 6.400 6.400 6.400 6.400 200 +0.10(+1.59%)
Jan 04, 2006 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Jan 03, 2006 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 30, 2005 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 29, 2005 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 28, 2005 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 23, 2005 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 22, 2005 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 21, 2005 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 20, 2005 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Dec 19, 2005 6.300 6.300 6.300 6.300 100 -0.25(-3.82%)
Dec 16, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Dec 15, 2005 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Dec 14, 2005 6.550 6.550 6.550 6.550 1,000 +0.45(+7.38%)
Dec 13, 2005 6.100 6.500 6.100 6.100 1,500 -0.35(-5.43%)
Dec 12, 2005 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 09, 2005 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 08, 2005 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 07, 2005 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 06, 2005 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 05, 2005 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 02, 2005 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 01, 2005 6.300 6.450 6.450 6.450 230 +0.15(+2.38%)
Nov 30, 2005 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Nov 29, 2005 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Nov 28, 2005 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Nov 25, 2005 6.300 6.300 6.300 6.300 300 -0.35(-5.26%)
Nov 23, 2005 6.650 6.650 6.650 6.650 368 -0.05(-0.75%)
Nov 22, 2005 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 21, 2005 6.700 6.700 6.700 6.700 100 -0.05(-0.74%)
Nov 18, 2005 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Nov 17, 2005 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Nov 16, 2005 6.750 6.750 6.750 6.750 100 +0.15(+2.27%)
Nov 15, 2005 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 14, 2005 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 11, 2005 6.600 6.600 6.600 6.600 500 -0.35(-5.04%)
Nov 10, 2005 6.950 6.950 6.950 6.950 1,400 +0.30(+4.51%)
Nov 09, 2005 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Nov 08, 2005 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Nov 07, 2005 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Nov 04, 2005 6.650 6.880 6.650 6.650 200 -0.47(-6.62%)
Nov 03, 2005 7.121 7.121 7.121 7.121 0 +0.00(+0.00%)
Nov 02, 2005 7.121 7.121 7.121 7.121 175 +0.47(+7.09%)
Nov 01, 2005 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 31, 2005 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 28, 2005 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 27, 2005 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 26, 2005 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 25, 2005 6.650 6.650 6.650 6.650 0 +0.00(+0.00%)
Oct 24, 2005 6.650 6.650 6.650 6.650 101 -0.15(-2.21%)
Oct 21, 2005 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Oct 20, 2005 6.800 6.800 6.800 6.800 175 -1.15(-14.47%)
Oct 19, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 18, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 17, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 14, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 13, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 12, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 11, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 10, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 07, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 06, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 05, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 04, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
Sep 29, 2005 0 +0.00(+0.00%)
Sep 20, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 19, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 16, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 15, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 14, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 13, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 12, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 09, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 08, 2005 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Sep 07, 2005 7.950 7.950 7.950 7.950 148 +0.30(+3.92%)
Sep 06, 2005 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Sep 02, 2005 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Sep 01, 2005 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Aug 31, 2005 7.650 7.650 7.650 7.650 1,300 +0.00(+0.00%)
Aug 30, 2005 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Aug 29, 2005 7.650 7.650 7.650 7.650 1,300 -0.05(-0.65%)
Aug 26, 2005 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Aug 25, 2005 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Aug 24, 2005 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Aug 23, 2005 7.700 7.700 7.700 7.700 130 +0.10(+1.32%)
Aug 22, 2005 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Aug 19, 2005 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Aug 18, 2005 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Aug 17, 2005 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Aug 16, 2005 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Aug 15, 2005 7.600 7.600 7.600 7.600 0 +0.38(+5.26%)
Aug 12, 2005 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Aug 11, 2005 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Aug 10, 2005 7.220 7.220 7.220 7.220 500 +0.00(+0.00%)
Aug 09, 2005 7.220 7.220 7.220 7.220 500 +0.00(+0.00%)
Aug 08, 2005 7.220 7.220 7.220 7.220 500 +0.00(+0.00%)
Aug 05, 2005 7.220 7.220 7.220 7.220 500 +0.12(+1.69%)
Aug 04, 2005 7.100 7.100 7.100 7.100 1,500 +0.00(+0.00%)
Aug 03, 2005 7.100 7.100 7.100 7.100 1,500 +0.30(+4.41%)
Aug 02, 2005 6.800 6.800 6.800 6.800 150 +0.00(+0.00%)
Aug 01, 2005 6.800 6.800 6.800 6.800 150 +0.00(+0.00%)
Jul 29, 2005 6.800 6.800 6.800 6.800 150 +0.00(+0.00%)
Jul 28, 2005 6.800 6.800 6.800 6.800 150 +0.00(+0.00%)
Jul 27, 2005 6.800 6.800 6.800 6.800 150 +0.00(+0.00%)
Jul 26, 2005 6.800 6.800 6.800 6.800 150 +0.00(+0.00%)
Jul 25, 2005 6.800 6.800 6.800 6.800 150 +0.00(+0.00%)
Jul 22, 2005 6.800 6.800 6.800 6.800 150 +0.00(+0.00%)
Jul 21, 2005 6.800 6.800 6.800 6.800 150 +0.00(+0.00%)
Jul 20, 2005 6.800 6.800 6.800 6.800 150 +0.40(+6.25%)
Jul 19, 2005 6.400 6.400 6.400 6.400 200 +0.00(+0.00%)
Jul 18, 2005 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jul 15, 2005 6.400 6.400 6.400 6.400 200 +0.00(+0.00%)
Jul 14, 2005 6.400 6.400 6.400 6.400 200 +0.00(+0.00%)
Jul 13, 2005 6.400 6.400 6.400 6.400 200 +0.00(+0.00%)
Jul 12, 2005 6.400 6.400 6.400 6.400 200 +0.00(+0.00%)
Jul 11, 2005 6.400 6.400 6.400 6.400 200 +0.00(+0.00%)
Jul 08, 2005 6.400 6.400 6.400 6.400 200 +0.00(+0.00%)
Jul 07, 2005 6.400 6.400 6.400 6.400 200 -1.25(-16.34%)
Jul 06, 2005 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jul 05, 2005 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jul 01, 2005 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jun 30, 2005 7.650 7.650 7.650 7.650 600 +0.00(+0.00%)
Jun 29, 2005 7.650 7.650 7.650 7.650 600 +0.00(+0.00%)
Jun 28, 2005 7.650 7.650 7.650 7.650 600 +0.00(+0.00%)
Jun 27, 2005 7.650 7.650 7.650 7.650 600 +0.00(+0.00%)
Jun 24, 2005 7.650 7.650 7.650 7.650 600 +0.00(+0.00%)
Jun 23, 2005 7.650 7.650 7.650 7.650 200 -0.50(-6.13%)
Jun 22, 2005 8.150 8.150 8.150 8.150 200 +0.00(+0.00%)
Jun 21, 2005 8.150 8.150 8.150 8.150 200 +0.00(+0.00%)
Jun 20, 2005 8.150 8.150 7.780 8.150 600 +0.00(+0.00%)
Jun 17, 2005 8.150 8.150 7.780 8.150 600 +0.30(+3.82%)
Jun 16, 2005 7.850 7.900 7.400 7.850 2,907 +0.00(+0.00%)
Jun 15, 2005 7.850 7.900 7.400 7.850 2,907 +0.00(+0.00%)
Jun 14, 2005 7.850 7.900 7.400 7.850 2,907 +0.00(+0.00%)
Jun 13, 2005 7.850 7.900 7.400 7.850 2,907 +0.00(+0.00%)
Jun 10, 2005 7.850 7.900 7.400 7.850 2,907 +0.00(+0.00%)
Jun 09, 2005 7.850 7.900 7.400 7.850 2,907 +0.00(+0.00%)
Jun 08, 2005 7.850 7.900 7.400 7.850 2,907 +0.00(+0.00%)
Jun 07, 2005 7.850 7.900 7.400 7.850 2,907 +0.00(+0.00%)
Jun 06, 2005 7.850 7.900 7.400 7.850 2,907 +0.15(+1.95%)
Jun 03, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
Jun 02, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
Jun 01, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
May 31, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
May 27, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
May 26, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
May 25, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
May 24, 2005 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
May 23, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
May 20, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
May 19, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
May 17, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
May 16, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
May 13, 2005 7.700 7.700 7.700 7.700 100 +0.00(+0.00%)
May 12, 2005 7.700 7.700 7.700 7.700 100 +0.30(+4.05%)
May 11, 2005 7.400 7.450 7.400 7.400 2,000 +0.00(+0.00%)
May 10, 2005 7.400 7.450 7.400 7.400 2,000 -1.05(-12.43%)
May 09, 2005 8.450 8.450 8.450 8.450 200 +0.00(+0.00%)
May 06, 2005 8.450 8.450 8.450 8.450 200 +0.00(+0.00%)
May 05, 2005 8.450 8.450 8.450 8.450 200 +0.00(+0.00%)
May 04, 2005 8.450 8.450 8.450 8.450 200 -0.30(-3.43%)
May 03, 2005 8.750 8.750 8.750 8.750 1,000 +0.00(+0.00%)
May 02, 2005 8.750 8.750 8.750 8.750 1,000 +0.00(+0.00%)
Apr 29, 2005 8.750 8.750 8.750 8.750 1,000 +0.00(+0.00%)
Apr 28, 2005 8.750 8.750 8.750 8.750 1,000 +0.85(+10.76%)
Apr 27, 2005 7.900 7.900 7.900 7.900 1,000 +0.00(+0.00%)
Apr 26, 2005 7.900 7.900 7.900 7.900 1,000 +0.00(+0.00%)
Apr 25, 2005 7.900 7.900 7.900 7.900 207 +0.00(+0.00%)
Apr 22, 2005 7.900 7.900 7.900 7.900 207 +0.00(+0.00%)
Apr 21, 2005 7.900 7.900 7.900 7.900 207 +0.00(+0.00%)
Apr 20, 2005 7.900 7.900 7.900 7.900 207 +0.00(+0.00%)
Apr 19, 2005 7.900 7.900 7.900 7.900 207 +0.00(+0.00%)
Apr 18, 2005 7.900 7.900 7.900 7.900 207 +0.00(+0.00%)
Apr 15, 2005 7.900 7.900 7.900 7.900 207 +0.00(+0.00%)
Apr 14, 2005 7.900 7.900 7.900 7.900 207 +0.00(+0.00%)
Apr 13, 2005 7.900 7.900 7.900 7.900 207 +0.00(+0.00%)
Apr 12, 2005 7.900 7.900 7.900 7.900 207 +0.00(+0.00%)
Apr 11, 2005 7.900 7.900 7.900 7.900 207 -0.10(-1.25%)
Apr 08, 2005 8.000 8.000 8.000 8.000 207 -6.00(-42.86%)
Apr 07, 2005 14.00 14.00 14.00 14.00 157 +0.00(+0.00%)
Apr 06, 2005 14.00 14.00 14.00 14.00 157 +0.00(+0.00%)
Apr 05, 2005 14.00 14.00 14.00 14.00 157 +0.00(+0.00%)
Apr 04, 2005 14.00 14.00 14.00 14.00 157 +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.