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 (%)
Mar 29, 2019 39.95 39.95 39.95 95 +0.00(+0.00%)
Mar 28, 2019 39.95 39.95 39.95 39.95 102 +0.69(+1.77%)
Mar 27, 2019 39.21 39.26 39.21 39.26 205 +0.22(+0.55%)
Mar 25, 2019 39.04 39.04 39.04 0 +0.00(+0.00%)
Mar 22, 2019 39.04 39.04 39.04 1 +0.00(+0.00%)
Mar 21, 2019 38.95 39.05 38.95 39.04 400 -0.71(-1.79%)
Mar 20, 2019 40.03 40.03 39.75 39.75 300 -0.15(-0.38%)
Mar 18, 2019 40.13 40.13 39.90 39.90 630 +0.35(+0.88%)
Mar 15, 2019 39.55 39.55 39.55 39.55 100 +1.71(+4.52%)
Mar 14, 2019 37.84 37.84 37.84 96 +0.00(+0.00%)
Mar 13, 2019 37.84 37.84 37.84 37.84 130 -1.84(-4.64%)
Mar 12, 2019 39.68 39.68 39.68 13 +0.00(+0.00%)
Mar 11, 2019 39.68 39.68 39.68 55 +0.00(+0.00%)
Mar 08, 2019 39.85 39.85 39.68 39.68 700 -1.79(-4.32%)
Mar 07, 2019 41.47 41.47 41.47 41 +0.00(+0.00%)
Mar 06, 2019 41.47 41.47 41.47 48 +0.00(+0.00%)
Mar 04, 2019 41.47 41.47 41.47 0 +0.00(+0.00%)
Mar 01, 2019 41.47 41.47 41.47 36 +0.00(+0.00%)
Feb 28, 2019 41.47 41.47 41.47 41.47 510 +0.62(+1.52%)
Feb 26, 2019 40.85 40.85 40.85 0 +0.00(+0.00%)
Feb 25, 2019 40.85 40.85 40.85 88 +0.00(+0.00%)
Feb 22, 2019 40.85 40.85 40.85 59 +0.00(+0.00%)
Feb 21, 2019 40.85 40.85 40.85 18 +0.00(+0.00%)
Feb 20, 2019 41.25 41.25 40.85 40.85 663 -0.54(-1.30%)
Feb 19, 2019 40.62 41.39 40.62 41.39 3,409 +2.28(+5.83%)
Feb 15, 2019 39.11 39.11 39.11 10 +0.00(+0.00%)
Feb 14, 2019 39.11 39.11 39.11 20 +0.00(+0.00%)
Feb 13, 2019 39.11 39.11 39.11 5 +0.00(+0.00%)
Feb 12, 2019 39.11 39.11 39.11 50 +0.00(+0.00%)
Feb 11, 2019 39.11 39.11 39.11 54 +0.00(+0.00%)
Feb 08, 2019 39.11 39.11 39.11 7 +0.00(+0.00%)
Feb 07, 2019 39.11 39.11 39.11 35 +0.00(+0.00%)
Feb 06, 2019 39.11 39.11 39.11 39.11 130 -0.26(-0.65%)
Feb 05, 2019 39.37 39.37 39.37 6 +0.00(+0.00%)
Feb 04, 2019 39.37 39.37 39.37 2 +0.00(+0.00%)
Feb 01, 2019 39.37 39.37 39.37 10 +0.00(+0.00%)
Jan 31, 2019 39.46 39.46 39.37 39.37 256 +0.62(+1.59%)
Jan 30, 2019 38.75 38.75 38.75 25 +0.00(+0.00%)
Jan 29, 2019 38.75 38.75 38.75 5 +0.00(+0.00%)
Jan 28, 2019 38.75 38.75 38.75 3 +0.00(+0.00%)
Jan 25, 2019 38.75 38.75 38.75 38.75 100 -1.25(-3.12%)
Jan 22, 2019 40.00 40.00 40.00 0 -0.45(-1.11%)
Jan 17, 2019 40.45 40.45 40.45 0 +0.00(+0.00%)
Jan 15, 2019 40.45 40.45 40.45 0 +0.00(+0.00%)
Jan 14, 2019 40.45 40.45 40.45 40.45 480 +0.65(+1.62%)
Jan 10, 2019 39.80 39.80 39.80 0 -1.02(-2.50%)
Jan 09, 2019 40.82 40.82 40.82 35 +0.00(+0.00%)
Jan 08, 2019 41.00 41.00 40.82 40.82 1,169 +4.66(+12.90%)
Jan 07, 2019 36.16 36.16 36.16 10 +0.00(+0.00%)
Dec 31, 2018 36.16 36.16 36.16 0 +0.00(+0.00%)
Dec 28, 2018 36.16 36.16 36.16 40 +0.00(+0.00%)
Dec 24, 2018 36.16 36.16 36.16 0 +0.00(+0.00%)
Dec 21, 2018 36.16 36.16 36.16 11 +0.00(+0.00%)
Dec 20, 2018 36.39 36.39 36.16 36.16 430 -0.19(-0.52%)
Dec 19, 2018 36.35 36.35 36.35 73 +0.00(+0.00%)
Dec 18, 2018 36.35 36.35 36.35 36.35 153 -0.10(-0.27%)
Dec 17, 2018 36.60 36.60 36.45 36.45 302 -1.65(-4.33%)
Dec 14, 2018 38.10 38.10 38.10 38.10 300 -0.25(-0.65%)
Dec 11, 2018 38.35 38.35 38.35 0 +0.00(+0.00%)
Dec 10, 2018 38.35 38.35 38.35 90 +0.00(+0.00%)
Dec 06, 2018 38.35 38.35 38.35 0 -1.71(-4.27%)
Dec 04, 2018 40.50 40.50 40.05 40.06 3,500 +2.39(+6.34%)
Nov 29, 2018 37.67 37.67 37.67 0 +0.00(+0.00%)
Nov 28, 2018 37.67 37.67 37.67 37.67 135 +1.12(+3.06%)
Nov 27, 2018 36.75 36.75 36.55 36.55 3,052 -0.75(-2.01%)
Nov 26, 2018 37.30 37.30 37.30 37.30 140 +1.65(+4.63%)
Nov 21, 2018 35.65 35.65 35.65 0 -2.60(-6.80%)
Nov 20, 2018 38.25 38.25 38.25 5 +0.00(+0.00%)
Nov 19, 2018 38.25 38.25 38.25 70 +0.00(+0.00%)
Nov 16, 2018 38.25 38.25 38.25 38.25 300 -3.50(-8.38%)
Nov 15, 2018 41.75 41.75 41.75 28 +0.00(+0.00%)
Nov 12, 2018 41.75 41.75 41.75 0 +0.00(+0.00%)
Nov 08, 2018 41.75 41.75 41.75 0 +0.00(+0.00%)
Nov 07, 2018 41.75 41.75 41.75 138 +0.00(+0.00%)
Nov 06, 2018 42.00 42.00 41.75 41.75 633 +0.75(+1.83%)
Nov 05, 2018 41.00 41.00 41.00 41.00 500 +1.42(+3.59%)
Oct 31, 2018 39.58 39.58 39.58 0 +0.00(+0.00%)
Oct 29, 2018 39.58 39.58 39.58 0 +0.00(+0.00%)
Oct 25, 2018 39.58 39.58 39.58 0 +0.00(+0.00%)
Oct 19, 2018 39.58 39.58 39.58 0 -1.05(-2.58%)
Oct 18, 2018 41.72 41.72 40.63 40.63 2,210 -1.69(-3.99%)
Oct 15, 2018 42.32 42.32 42.32 0 +0.00(+0.00%)
Oct 12, 2018 42.55 42.55 42.32 42.32 200 -3.30(-7.23%)
Oct 11, 2018 45.62 45.62 45.62 50 +0.00(+0.00%)
Oct 10, 2018 45.62 45.62 45.62 45.62 245 -0.88(-1.89%)
Oct 09, 2018 46.50 46.50 46.50 46.50 575 -2.25(-4.62%)
Oct 08, 2018 48.75 48.75 48.75 50 +0.00(+0.00%)
Oct 05, 2018 48.75 48.75 48.75 48.75 400 -0.40(-0.81%)
Oct 04, 2018 49.75 49.75 49.15 49.15 522 -4.10(-7.70%)
Oct 03, 2018 53.25 53.25 53.25 26 +0.00(+0.00%)
Oct 02, 2018 53.25 53.25 53.25 41 +0.00(+0.00%)
Oct 01, 2018 53.25 53.25 53.25 22 +0.00(+0.00%)
Sep 27, 2018 53.25 53.25 53.25 0 +0.00(+0.00%)
Sep 26, 2018 53.25 53.25 53.25 26 +0.00(+0.00%)
Sep 25, 2018 53.25 53.25 53.25 53.25 186 +0.25(+0.47%)
Sep 24, 2018 52.49 53.00 52.49 53.00 856 +2.50(+4.95%)
Sep 21, 2018 50.50 50.50 50.50 50.50 100 +2.14(+4.43%)
Sep 20, 2018 48.36 48.36 48.36 20 +0.00(+0.00%)
Sep 19, 2018 48.36 48.36 48.36 12 +0.00(+0.00%)
Sep 18, 2018 48.36 48.36 48.36 48.36 207 +0.06(+0.13%)
Sep 17, 2018 48.40 48.40 48.30 48.30 413 +1.25(+2.65%)
Sep 13, 2018 47.05 47.05 47.05 0 +0.00(+0.00%)
Sep 12, 2018 47.05 47.05 47.05 22 +0.00(+0.00%)
Sep 11, 2018 47.05 47.05 47.05 47.05 179 +0.28(+0.60%)
Sep 10, 2018 46.77 46.77 46.77 46.77 201 +2.15(+4.82%)
Sep 07, 2018 44.62 44.62 44.62 5 +0.00(+0.00%)
Sep 06, 2018 44.73 44.73 44.62 44.62 1,017 -1.42(-3.09%)
Sep 05, 2018 46.04 46.04 46.04 134 +0.00(+0.00%)
Sep 04, 2018 46.04 46.04 46.04 46.04 309 -0.61(-1.30%)
Aug 31, 2018 46.65 46.65 46.65 0 -0.13(-0.28%)
Aug 30, 2018 46.78 46.78 46.78 46.78 2,005 -0.06(-0.12%)
Aug 29, 2018 46.91 46.91 46.84 46.84 844 +0.49(+1.06%)
Aug 28, 2018 46.60 46.60 46.35 46.35 418 +1.08(+2.39%)
Aug 27, 2018 45.27 45.27 45.27 45.27 389 +0.29(+0.64%)
Aug 24, 2018 44.98 44.98 44.98 44.98 400 +4.70(+11.67%)
Aug 21, 2018 40.28 40.28 40.28 0 +0.00(+0.00%)
Aug 20, 2018 40.28 40.28 40.28 10 +0.00(+0.00%)
Aug 16, 2018 40.28 40.28 40.28 0 +0.00(+0.00%)
Aug 15, 2018 40.28 40.28 40.28 35 +0.00(+0.00%)
Aug 14, 2018 40.28 40.28 40.28 47 +0.00(+0.00%)
Aug 10, 2018 40.28 40.28 40.28 0 +0.00(+0.00%)
Aug 09, 2018 40.28 40.28 40.28 2 +0.00(+0.00%)
Aug 08, 2018 40.28 40.28 40.28 20 +0.00(+0.00%)
Aug 07, 2018 40.28 40.28 40.28 40.28 110 +0.41(+1.04%)
Aug 06, 2018 39.70 39.97 39.70 39.87 4,470 +0.12(+0.29%)
Aug 03, 2018 39.70 39.75 39.68 39.75 800 +0.22(+0.56%)
Aug 02, 2018 40.00 40.00 39.53 39.53 676 +0.66(+1.70%)
Aug 01, 2018 38.87 38.87 38.87 38.87 165 +0.00(+0.00%)
Jul 31, 2018 147 +0.00(+0.00%)
Jul 30, 2018 23 +0.00(+0.00%)
Jul 27, 2018 36 +0.00(+0.00%)
Jul 11, 2018 40.55 40.55 40.55 36 +0.90(+2.27%)
Jun 29, 2018 39.65 39.65 39.65 0 -0.15(-0.38%)
Jun 27, 2018 39.80 39.80 39.80 0 +1.07(+2.75%)
Jun 19, 2018 38.73 38.73 38.73 0 -0.32(-0.81%)
Jun 18, 2018 39.05 39.05 39.05 39.05 128 +1.33(+3.53%)
Jun 08, 2018 37.72 37.72 37.72 10 -3.28(-8.00%)
Jun 06, 2018 41.00 41.00 41.00 11 +0.75(+1.86%)
Jun 04, 2018 40.25 40.25 40.25 119 +1.89(+4.93%)
May 31, 2018 38.36 38.36 38.36 34 +1.86(+5.10%)
May 18, 2018 36.50 36.50 36.50 50 +1.30(+3.69%)
May 17, 2018 35.20 35.20 35.20 35.20 100 +2.15(+6.51%)
May 08, 2018 33.05 33.05 33.05 0 -0.35(-1.05%)
Apr 30, 2018 33.40 33.40 33.40 62 -2.35(-6.57%)
Apr 24, 2018 35.75 35.75 35.75 50 +0.72(+2.05%)
Apr 23, 2018 35.16 35.16 35.03 35.03 2,975 +0.53(+1.54%)
Apr 16, 2018 34.50 34.50 34.50 0 +0.21(+0.61%)
Apr 13, 2018 34.20 34.29 34.20 34.29 1,600 +1.20(+3.63%)
Apr 10, 2018 33.09 33.09 33.09 0 +0.44(+1.35%)
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.