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 (%)
Oct 30, 2019 56.96 56.96 56.96 0 +0.00(+0.00%)
Oct 29, 2019 56.96 56.96 56.96 2 +0.00(+0.00%)
Oct 28, 2019 57.00 57.00 56.96 56.96 346 -1.04(-1.79%)
Oct 25, 2019 58.00 58.00 58.00 8 +0.00(+0.00%)
Oct 24, 2019 58.00 58.00 58.00 58.00 216 -0.80(-1.36%)
Oct 22, 2019 58.80 58.80 58.80 0 +0.00(+0.00%)
Oct 21, 2019 58.60 58.80 58.60 58.80 210 +0.80(+1.38%)
Oct 18, 2019 58.00 58.00 58.00 80 +0.00(+0.00%)
Oct 17, 2019 58.00 58.00 58.00 55 +0.00(+0.00%)
Oct 16, 2019 58.00 58.00 58.00 23 +0.00(+0.00%)
Oct 15, 2019 58.00 58.00 58.00 58.00 200 -0.90(-1.53%)
Oct 14, 2019 58.86 58.90 58.86 58.90 338 -2.55(-4.15%)
Oct 11, 2019 61.75 61.75 60.00 61.45 700 +4.89(+8.65%)
Oct 09, 2019 56.56 56.56 56.56 0 -1.34(-2.31%)
Oct 08, 2019 57.90 57.90 57.90 115 +0.00(+0.00%)
Oct 07, 2019 57.90 57.90 57.90 9 +0.00(+0.00%)
Oct 04, 2019 57.90 57.90 57.90 17 +0.00(+0.00%)
Oct 03, 2019 57.90 57.90 57.90 7 +0.00(+0.00%)
Oct 02, 2019 57.90 57.90 57.90 57.90 211 -1.10(-1.86%)
Oct 01, 2019 58.64 59.00 58.64 59.00 2,844 +0.45(+0.77%)
Sep 30, 2019 58.37 58.85 58.37 58.55 741 -0.95(-1.60%)
Sep 27, 2019 59.50 59.50 59.50 33 +0.00(+0.00%)
Sep 26, 2019 59.50 59.50 59.50 36 +0.00(+0.00%)
Sep 24, 2019 59.50 59.50 59.50 0 +0.00(+0.00%)
Sep 23, 2019 59.50 59.50 59.50 59.50 258 +0.24(+0.40%)
Sep 20, 2019 59.90 59.90 59.26 59.26 300 +2.85(+5.05%)
Sep 19, 2019 56.41 56.41 56.41 9 +0.00(+0.00%)
Sep 18, 2019 56.41 56.41 56.41 36 +0.00(+0.00%)
Sep 17, 2019 56.41 56.41 56.41 67 +0.00(+0.00%)
Sep 16, 2019 56.41 56.41 56.41 56.41 307 +1.50(+2.73%)
Sep 13, 2019 54.91 54.91 54.91 54 +0.00(+0.00%)
Sep 12, 2019 54.91 54.91 54.91 4 +0.00(+0.00%)
Sep 11, 2019 54.91 54.91 54.91 102 +0.00(+0.00%)
Sep 10, 2019 54.91 54.91 54.91 54.91 705 +1.31(+2.44%)
Sep 09, 2019 53.60 53.60 53.60 64 +0.00(+0.00%)
Sep 06, 2019 53.60 53.60 53.60 3 +0.00(+0.00%)
Sep 05, 2019 53.60 53.60 53.60 59 +0.00(+0.00%)
Sep 04, 2019 53.60 53.60 53.60 142 +0.00(+0.00%)
Sep 03, 2019 53.60 53.60 53.60 20 +0.00(+0.00%)
Aug 30, 2019 53.60 53.60 53.60 87 +0.00(+0.00%)
Aug 29, 2019 53.60 53.60 53.60 53.60 270 +2.45(+4.79%)
Aug 28, 2019 51.15 51.15 51.15 51.15 125 -1.30(-2.48%)
Aug 27, 2019 52.45 52.45 52.45 52.45 1,063 -0.30(-0.57%)
Aug 26, 2019 52.75 52.75 52.75 52.75 198 +0.60(+1.15%)
Aug 23, 2019 52.15 52.15 52.15 8 +0.00(+0.00%)
Aug 22, 2019 52.15 52.15 52.15 24 +0.00(+0.00%)
Aug 21, 2019 52.15 52.15 52.15 10 +0.00(+0.00%)
Aug 20, 2019 52.15 52.15 52.15 52.15 206 -0.90(-1.70%)
Aug 19, 2019 53.05 53.05 53.05 31 +0.00(+0.00%)
Aug 16, 2019 53.25 53.25 53.05 53.05 300 -1.58(-2.89%)
Aug 15, 2019 54.63 54.63 54.63 89 +0.00(+0.00%)
Aug 14, 2019 54.63 54.63 54.63 54.63 271 -0.72(-1.30%)
Aug 13, 2019 55.35 55.35 55.35 55.35 140 -0.55(-0.98%)
Aug 12, 2019 55.90 55.90 55.90 55.90 338 +0.36(+0.65%)
Aug 09, 2019 55.54 55.54 55.54 55.54 600 -1.62(-2.83%)
Aug 08, 2019 57.16 57.16 57.16 57.16 121 +0.05(+0.09%)
Aug 07, 2019 57.11 57.11 57.11 8 +0.00(+0.00%)
Aug 05, 2019 57.11 57.11 57.11 0 +0.00(+0.00%)
Aug 02, 2019 57.11 57.11 57.11 57.11 100 +2.26(+4.12%)
Aug 01, 2019 54.85 54.85 54.85 75 +0.00(+0.00%)
Jul 31, 2019 54.55 54.85 54.55 54.85 1,259 -2.90(-5.02%)
Jul 30, 2019 57.75 57.75 57.75 1 +0.00(+0.00%)
Jul 29, 2019 57.75 57.75 57.75 57.75 221 -0.60(-1.03%)
Jul 26, 2019 58.35 58.35 58.35 63 +0.00(+0.00%)
Jul 25, 2019 58.35 58.35 58.35 58.35 107 -1.25(-2.10%)
Jul 24, 2019 59.60 59.60 59.60 71 +0.00(+0.00%)
Jul 23, 2019 59.60 59.60 59.60 23 +0.00(+0.00%)
Jul 22, 2019 59.60 59.60 59.60 59.60 226 -0.05(-0.08%)
Jul 19, 2019 59.65 59.65 59.65 38 +0.00(+0.00%)
Jul 18, 2019 59.65 59.65 59.65 59.65 109 -0.34(-0.57%)
Jul 17, 2019 59.99 59.99 59.99 10 +0.00(+0.00%)
Jul 16, 2019 59.99 59.99 59.99 13 +0.00(+0.00%)
Jul 15, 2019 59.99 59.99 59.99 59.99 268 -3.00(-4.77%)
Jul 11, 2019 62.99 62.99 62.99 0 +0.00(+0.00%)
Jul 10, 2019 62.99 62.99 62.99 91 +0.00(+0.00%)
Jul 09, 2019 62.99 62.99 62.99 73 +0.00(+0.00%)
Jul 08, 2019 62.99 62.99 62.99 48 +0.00(+0.00%)
Jul 05, 2019 62.99 62.99 62.99 10 +0.00(+0.00%)
Jul 02, 2019 62.99 62.99 62.99 0 +0.00(+0.00%)
Jul 01, 2019 62.99 62.99 62.99 56 +0.00(+0.00%)
Jun 28, 2019 62.99 62.99 62.99 10 +0.00(+0.00%)
Jun 27, 2019 62.99 62.99 62.99 7 +0.00(+0.00%)
Jun 25, 2019 62.99 62.99 62.99 0 +0.00(+0.00%)
Jun 24, 2019 62.99 62.99 62.99 89 +0.00(+0.00%)
Jun 21, 2019 62.99 62.99 62.99 97 +0.00(+0.00%)
Jun 20, 2019 62.99 62.99 62.99 62.99 140 +1.88(+3.07%)
Jun 19, 2019 60.81 61.12 60.81 61.12 506 -1.93(-3.06%)
Jun 18, 2019 63.05 63.05 63.05 63.05 199 -0.30(-0.47%)
Jun 17, 2019 63.35 63.35 63.35 47 +0.00(+0.00%)
Jun 14, 2019 63.35 63.35 63.35 63.35 100 -2.20(-3.36%)
Jun 13, 2019 65.55 65.55 65.55 75 +0.00(+0.00%)
Jun 12, 2019 65.55 65.55 65.55 65.55 167 +2.25(+3.55%)
Jun 11, 2019 63.30 63.30 63.30 63.30 632 +2.65(+4.37%)
Jun 10, 2019 60.65 60.65 60.65 60.65 391 +3.32(+5.79%)
Jun 07, 2019 57.33 57.33 57.33 33 +0.00(+0.00%)
Jun 03, 2019 57.33 57.33 57.33 0 +0.00(+0.00%)
May 31, 2019 57.33 57.33 57.33 25 +0.00(+0.00%)
May 30, 2019 57.33 57.33 57.33 3 +0.00(+0.00%)
May 29, 2019 57.33 57.33 57.33 105 +0.00(+0.00%)
May 28, 2019 57.33 57.33 57.33 57.33 375 +0.85(+1.50%)
May 24, 2019 56.48 56.48 56.48 56.48 100 -0.07(-0.12%)
May 22, 2019 56.55 56.55 56.55 0 +0.00(+0.00%)
May 21, 2019 56.55 56.55 56.55 75 +0.00(+0.00%)
May 20, 2019 56.55 56.55 56.55 80 +0.00(+0.00%)
May 17, 2019 56.55 56.55 56.55 42 +0.00(+0.00%)
May 16, 2019 57.15 57.15 56.55 56.55 281 +1.66(+3.02%)
May 15, 2019 54.89 54.89 54.89 54.89 149 +0.16(+0.29%)
May 14, 2019 54.73 54.73 54.73 19 +0.00(+0.00%)
May 13, 2019 54.73 54.73 54.73 38 +0.00(+0.00%)
May 10, 2019 54.73 54.73 54.73 54.73 100 +1.88(+3.56%)
May 09, 2019 52.85 52.85 52.85 115 +0.00(+0.00%)
May 08, 2019 52.85 52.85 52.85 52.85 187 +0.10(+0.19%)
May 07, 2019 52.75 52.75 52.75 52.75 100 +0.45(+0.85%)
May 03, 2019 52.30 52.30 52.30 0 +0.00(+0.00%)
May 02, 2019 52.30 52.30 52.30 11 +0.00(+0.00%)
May 01, 2019 52.30 52.30 52.30 35 +0.00(+0.00%)
Apr 30, 2019 52.30 52.30 52.30 46 +0.00(+0.00%)
Apr 29, 2019 52.30 52.30 52.30 2 +0.00(+0.00%)
Apr 26, 2019 52.30 52.30 52.30 20 +0.00(+0.00%)
Apr 25, 2019 52.30 52.30 52.30 11 +0.00(+0.00%)
Apr 23, 2019 52.30 52.30 52.30 0 +1.45(+2.84%)
Apr 22, 2019 50.86 50.86 50.86 18 +0.00(+0.00%)
Apr 18, 2019 50.86 50.86 50.86 11 +0.00(+0.00%)
Apr 17, 2019 50.86 50.86 50.86 51 +0.00(+0.00%)
Apr 16, 2019 50.20 50.86 50.20 50.86 252 +2.36(+4.87%)
Apr 15, 2019 48.89 48.89 48.50 48.50 1,580 +5.68(+13.26%)
Apr 12, 2019 42.82 42.82 42.82 60 +0.00(+0.00%)
Apr 11, 2019 42.82 42.82 42.82 42.82 548 +0.73(+1.73%)
Apr 10, 2019 42.09 42.09 42.09 129 +0.00(+0.00%)
Apr 09, 2019 42.09 42.09 42.09 72 +0.00(+0.00%)
Apr 08, 2019 42.09 42.09 42.09 42.09 106 +0.84(+2.04%)
Apr 05, 2019 41.25 41.25 41.25 41.25 200 +1.30(+3.25%)
Apr 04, 2019 39.95 39.95 39.95 20 +0.00(+0.00%)
Apr 03, 2019 39.95 39.95 39.95 11 +0.00(+0.00%)
Apr 02, 2019 39.95 39.95 39.95 23 +0.00(+0.00%)
Apr 01, 2019 39.95 39.95 39.95 40 +0.00(+0.00%)
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%)
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.