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 (%)
Jul 31, 2017 21.12 21.12 21.12 0 +0.38(+1.83%)
Jul 28, 2017 20.55 20.74 20.55 20.74 2,133 +0.94(+4.75%)
Jul 27, 2017 19.80 19.80 19.80 19.80 280 +0.41(+2.11%)
Jul 26, 2017 19.39 19.45 19.39 19.39 2,300 +2.58(+15.35%)
Jul 18, 2017 16.81 16.81 16.81 0 -0.34(-1.98%)
Jul 17, 2017 17.18 17.18 17.15 17.15 706 +0.65(+3.94%)
Jul 10, 2017 16.50 16.50 16.50 0 +0.85(+5.43%)
Jul 03, 2017 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Jun 27, 2017 15.65 15.65 15.65 0 +0.12(+0.77%)
Jun 23, 2017 15.53 15.53 15.53 13 +0.88(+6.01%)
Jun 13, 2017 14.65 14.65 14.65 7 +0.00(+0.00%)
Jun 12, 2017 14.65 14.65 14.65 14.65 132 -0.35(-2.33%)
Jun 08, 2017 15.00 15.00 15.00 5 +1.60(+11.94%)
Jun 02, 2017 13.40 13.40 13.40 10 +1.35(+11.20%)
May 30, 2017 12.05 12.05 12.05 5 -0.70(-5.49%)
May 16, 2017 12.75 12.75 12.75 0 +0.05(+0.39%)
May 12, 2017 12.70 12.70 12.70 0 -0.10(-0.78%)
May 10, 2017 12.80 12.80 12.80 7 +0.06(+0.47%)
May 04, 2017 12.74 12.74 12.74 0 -0.67(-5.00%)
May 01, 2017 13.41 13.41 13.41 27 +0.62(+4.85%)
Apr 26, 2017 12.79 12.79 12.79 2 -0.06(-0.47%)
Apr 24, 2017 12.85 12.85 12.85 0 +0.40(+3.21%)
Apr 12, 2017 12.45 12.45 12.45 0 +0.43(+3.58%)
Apr 07, 2017 12.02 12.02 12.02 13 -0.33(-2.67%)
Mar 23, 2017 12.35 12.35 12.35 0 +0.30(+2.49%)
Mar 20, 2017 12.05 12.05 12.05 99 +0.60(+5.24%)
Mar 08, 2017 11.45 11.45 11.45 0 +0.30(+2.69%)
Mar 03, 2017 11.15 11.15 11.15 0 +0.21(+1.92%)
Feb 22, 2017 10.94 10.94 10.94 0 +0.19(+1.77%)
Feb 21, 2017 10.75 10.75 10.75 10.75 105 +0.10(+0.94%)
Feb 06, 2017 10.65 10.65 10.65 0 +0.10(+0.95%)
Jan 31, 2017 10.55 10.55 10.55 7 -0.20(-1.86%)
Jan 25, 2017 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 24, 2017 10.55 10.75 10.55 10.75 600 +0.25(+2.38%)
Jan 20, 2017 10.50 10.50 10.50 40 +0.10(+0.96%)
Jan 18, 2017 10.40 10.40 10.40 0 +1.20(+13.04%)
Jan 10, 2017 9.200 9.200 9.200 0 +0.00(+0.00%)
Jan 06, 2017 9.200 9.200 9.200 0 +0.30(+3.37%)
Jan 03, 2017 8.900 8.900 8.900 0 +1.00(+12.66%)
Dec 13, 2016 7.900 7.900 7.900 0 -0.10(-1.25%)
Dec 06, 2016 8.000 8.000 8.000 0 +0.03(+0.38%)
Dec 02, 2016 7.970 7.970 7.970 0 +0.22(+2.84%)
Dec 01, 2016 7.750 7.750 7.750 7.750 100 +0.70(+9.93%)
Nov 30, 2016 7.050 7.050 7.050 7.050 280 +0.05(+0.71%)
Nov 29, 2016 7.000 7.000 7.000 7.000 388 +0.00(+0.00%)
Nov 28, 2016 7.000 7.000 7.000 7.000 100 -0.12(-1.62%)
Nov 18, 2016 7.115 7.115 7.115 0 -0.18(-2.53%)
Nov 14, 2016 7.300 7.300 7.300 0 +0.50(+7.35%)
Nov 02, 2016 6.800 6.800 6.800 0 -0.30(-4.23%)
Nov 01, 2016 7.100 7.100 7.100 7.100 153 +0.05(+0.71%)
Oct 31, 2016 7.050 7.050 7.050 7.050 114 +0.05(+0.71%)
Oct 20, 2016 7.000 7.000 7.000 0 +0.05(+0.72%)
Oct 18, 2016 6.950 6.950 6.950 0 +0.00(+0.00%)
Oct 14, 2016 6.950 6.950 6.950 0 -0.10(-1.42%)
Oct 10, 2016 7.050 7.050 7.050 0 +0.25(+3.68%)
Oct 06, 2016 6.800 6.800 6.800 0 +0.00(+0.00%)
Oct 05, 2016 6.850 6.850 6.800 6.800 200 +0.50(+7.94%)
Oct 03, 2016 6.300 6.300 6.300 0 -0.40(-5.97%)
Sep 30, 2016 6.700 6.700 6.700 6.700 100 -0.25(-3.60%)
Sep 29, 2016 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Sep 28, 2016 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Sep 27, 2016 6.900 6.950 6.900 6.950 200 +0.45(+6.92%)
Sep 20, 2016 6.500 6.500 6.500 0 +0.10(+1.56%)
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.