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 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%)
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%)
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.