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 (%)
Apr 20, 2009 3.050 3.050 3.050 0 +0.10(+3.39%)
Apr 16, 2009 2.950 2.950 2.950 0 +0.40(+15.50%)
Mar 10, 2009 2.554 2.554 2.554 0 +0.00(+0.00%)
Mar 09, 2009 2.554 2.554 2.554 2.554 100 +0.15(+6.42%)
Mar 05, 2009 2.400 2.400 2.400 0 +0.00(+0.00%)
Mar 04, 2009 2.600 2.600 2.400 2.400 950 -0.95(-28.36%)
Feb 20, 2009 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 19, 2009 3.350 3.350 3.350 3.350 500 +0.42(+14.33%)
Feb 11, 2009 2.930 2.930 2.930 0 +0.00(+0.00%)
Feb 10, 2009 2.930 2.930 2.930 2.930 2,000 +0.48(+19.59%)
Jan 15, 2009 2.450 2.450 2.450 0 +0.00(+0.00%)
Jan 14, 2009 2.450 2.450 2.450 2.450 200 -0.10(-3.92%)
Jan 08, 2009 2.550 2.550 2.550 0 +0.00(+0.00%)
Jan 07, 2009 2.550 2.550 2.550 2.550 3,000 -0.20(-7.27%)
Jan 06, 2009 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jan 05, 2009 2.750 2.750 2.750 2.750 875 -0.55(-16.67%)
Dec 11, 2008 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 10, 2008 3.300 3.300 3.300 3.300 330 -0.30(-8.33%)
Nov 20, 2008 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 19, 2008 3.600 3.600 3.600 3.600 200 -0.65(-15.29%)
Nov 03, 2008 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 31, 2008 4.250 4.250 4.250 4.250 960 +0.60(+16.44%)
Oct 29, 2008 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 28, 2008 3.650 3.650 3.650 3.650 1,000 +0.10(+2.82%)
Oct 24, 2008 3.550 3.550 3.550 0 +0.00(+0.00%)
Oct 23, 2008 3.550 3.550 3.550 3.550 100 +0.10(+2.90%)
Oct 14, 2008 3.450 3.450 3.450 0 +0.00(+0.00%)
Oct 13, 2008 3.450 3.450 3.450 3.450 100 -1.45(-29.59%)
Sep 18, 2008 4.900 4.900 4.900 0 +0.00(+0.00%)
Sep 17, 2008 4.900 4.900 4.900 4.900 975 +0.55(+12.64%)
Sep 05, 2008 4.350 4.350 4.350 0 +0.00(+0.00%)
Sep 04, 2008 4.350 4.350 4.350 0 +0.20(+4.82%)
Aug 28, 2008 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 27, 2008 4.150 4.150 4.000 4.150 1,184 +0.90(+27.69%)
Aug 13, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 12, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 11, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 08, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 07, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 06, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 05, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 04, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 01, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 31, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 30, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 29, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 28, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 25, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 24, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 23, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 22, 2008 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 21, 2008 2.750 3.250 3.250 3.250 2,000 +0.50(+18.18%)
Jul 18, 2008 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 17, 2008 2.520 2.750 2.750 2.750 1,000 +0.23(+9.13%)
Jul 16, 2008 2.520 2.520 2.520 2.520 2,500 +0.07(+2.86%)
Jul 15, 2008 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jul 14, 2008 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jul 11, 2008 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jul 10, 2008 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jul 09, 2008 2.450 2.450 2.450 2.450 500 -0.25(-9.26%)
Jul 08, 2008 2.700 2.700 2.700 2.700 385 -0.55(-16.92%)
Jul 07, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 04, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 03, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 02, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jul 01, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 30, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 27, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 26, 2008 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Jun 25, 2008 3.250 3.250 3.250 3.250 1,000 -0.15(-4.41%)
Jun 24, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 23, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 20, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 19, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 18, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 17, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 16, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 13, 2008 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 12, 2008 3.400 3.400 3.400 3.400 1,000 -0.10(-2.86%)
Jun 11, 2008 3.500 3.500 3.500 3.500 828 +0.00(+0.00%)
Jun 10, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 09, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 06, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 05, 2008 3.500 3.500 3.500 3.500 300 +0.00(+0.00%)
Jun 04, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 03, 2008 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jun 02, 2008 3.500 3.500 3.350 3.500 2,400 -0.15(-4.11%)
May 30, 2008 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
May 29, 2008 3.650 3.650 3.650 3.650 100 -0.15(-3.95%)
May 28, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 27, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 26, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 23, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 22, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 21, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 20, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 19, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 16, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 15, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 14, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 13, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 12, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 09, 2008 3.800 3.800 3.800 3.800 0 +0.00(+0.00%)
May 08, 2008 3.800 3.800 3.800 3.800 100 +0.05(+1.33%)
May 07, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
May 06, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
May 05, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
May 02, 2008 3.750 3.750 3.750 3.750 0 +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.