Games Workshop Group PLC (GMWKF) Stock Historical Prices & Data - Yahoo Finance (2024)

BREAKING NEWS US economy smashes expectations with 272,000 jobs added in May

OTC Markets OTCPK - Delayed Quote • USD

130.00 0.00 (0.00%)

As of May 20 at 11:49 AM EDT. Market Open.

Currency in USD

Download

Date Open High Low Close

Close price adjusted for splits.

Adj Close

Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Volume
Jun 6, 2024 125.11 125.11 125.11 125.11 125.11 -
Jun 5, 2024 125.11 125.11 125.11 125.11 125.11 -
Jun 4, 2024 125.11 125.11 125.11 125.11 125.11 -
Jun 3, 2024 123.40 125.11 123.40 125.11 125.11 900
May 31, 2024 133.00 133.00 133.00 133.00 133.00 100
May 30, 2024 128.92 128.92 128.92 128.92 128.92 100
May 29, 2024 128.92 128.92 128.92 128.92 128.92 100
May 28, 2024 128.92 128.92 128.92 128.92 128.92 100
May 24, 2024 125.00 125.00 125.00 125.00 125.00 100
May 23, 2024 125.01 125.01 125.01 125.01 125.01 -
May 22, 2024 125.01 125.01 125.01 125.01 125.01 -
May 21, 2024 125.01 125.01 125.01 125.01 125.01 -
May 20, 2024 125.01 125.01 125.01 125.01 125.01 -
May 17, 2024 125.01 125.01 125.01 125.01 125.01 -
May 16, 2024 125.01 125.01 125.01 125.01 125.01 -
May 15, 2024 125.01 125.01 125.01 125.01 125.01 -
May 14, 2024 127.51 127.51 125.01 125.01 125.01 1,300
May 13, 2024 125.00 125.00 125.00 125.00 125.00 200
May 10, 2024 120.01 120.01 120.01 120.01 120.01 -
May 9, 2024 120.01 120.01 120.01 120.01 120.01 -
May 8, 2024 120.00 120.01 120.00 120.01 120.01 300
May 7, 2024 119.00 119.00 119.00 119.00 119.00 -
May 6, 2024 119.00 119.00 119.00 119.00 119.00 -
May 3, 2024 119.00 119.00 119.00 119.00 119.00 100
May 2, 2024 117.10 117.10 117.10 117.10 117.10 -
May 1, 2024 117.04 117.10 117.04 117.10 117.10 400
Apr 30, 2024 118.30 118.30 118.30 118.30 118.30 -
Apr 29, 2024 118.30 118.30 118.30 118.30 118.30 -
Apr 26, 2024 118.30 118.30 118.30 118.30 118.30 -
Apr 25, 2024 118.30 118.30 118.30 118.30 118.30 600
Apr 24, 2024 120.00 120.00 120.00 120.00 120.00 100
Apr 23, 2024 119.50 120.00 119.50 120.00 120.00 300
Apr 22, 2024 121.10 121.10 121.10 121.10 121.10 -
Apr 19, 2024 121.10 121.10 121.10 121.10 121.10 -
Apr 18, 2024 121.10 121.10 121.10 121.10 121.10 -
Apr 17, 2024 121.10 121.10 121.10 121.10 121.10 -
Apr 16, 2024 123.00 123.00 121.10 121.10 121.10 1,300
Apr 15, 2024 123.00 123.00 123.00 123.00 123.00 200
Apr 12, 2024 130.69 130.69 130.69 130.69 130.69 -
Apr 11, 2024 130.69 130.69 130.69 130.69 130.69 -
Apr 10, 2024 130.69 130.69 130.69 130.69 130.69 -
Apr 9, 2024 130.69 130.69 130.69 130.69 130.69 300
Apr 8, 2024 130.69 130.69 130.69 130.69 130.69 -
Apr 5, 2024 120.42 130.69 118.17 130.69 130.69 400
Apr 4, 2024 1.33 Dividend
Apr 4, 2024 122.30 122.30 122.30 122.30 122.30 -
Apr 3, 2024 123.55 123.55 122.05 122.30 120.97 500
Apr 2, 2024 127.04 127.04 127.04 127.04 125.66 -
Apr 1, 2024 127.04 127.04 127.04 127.04 125.66 200
Mar 28, 2024 125.00 125.00 125.00 125.00 123.64 -
Mar 27, 2024 125.00 125.00 125.00 125.00 123.64 2,100
Mar 26, 2024 127.00 127.00 127.00 127.00 125.62 -
Mar 25, 2024 127.00 127.00 127.00 127.00 125.62 200
Mar 22, 2024 124.00 124.00 124.00 124.00 122.65 -
Mar 21, 2024 124.00 124.00 124.00 124.00 122.65 -
Mar 20, 2024 124.00 124.00 124.00 124.00 122.65 300
Mar 19, 2024 124.04 124.04 124.04 124.04 122.69 200
Mar 18, 2024 128.00 128.00 128.00 128.00 126.61 200
Mar 15, 2024 127.16 128.00 127.16 128.00 126.61 300
Mar 14, 2024 124.51 124.51 124.51 124.51 123.16 -
Mar 13, 2024 124.51 124.51 124.51 124.51 123.16 -
Mar 12, 2024 124.51 124.51 124.51 124.51 123.16 500
Mar 11, 2024 126.00 126.00 126.00 126.00 124.63 300
Mar 8, 2024 124.00 124.00 124.00 124.00 122.65 300
Mar 7, 2024 121.01 121.01 121.01 121.01 119.70 -
Mar 6, 2024 121.01 121.01 121.01 121.01 119.70 -
Mar 5, 2024 121.00 121.01 121.00 121.01 119.70 1,000
Mar 4, 2024 121.00 121.00 120.00 120.00 118.70 400
Mar 1, 2024 121.75 121.75 119.75 120.01 118.71 400
Feb 29, 2024 121.75 121.75 121.75 121.75 120.43 -
Feb 28, 2024 125.00 125.00 121.75 121.75 120.43 500
Feb 27, 2024 125.00 125.00 125.00 125.00 123.64 400
Feb 26, 2024 125.00 125.00 125.00 125.00 123.64 -
Feb 23, 2024 125.00 125.00 125.00 125.00 123.64 400
Feb 22, 2024 128.00 128.00 128.00 128.00 126.61 100
Feb 21, 2024 128.49 128.50 125.25 128.50 127.10 500
Feb 20, 2024 125.00 125.00 123.00 124.50 123.15 5,100
Feb 16, 2024 124.75 124.75 124.75 124.75 123.40 -
Feb 15, 2024 124.75 124.75 124.75 124.75 123.40 200
Feb 14, 2024 126.25 126.25 126.25 126.25 124.88 -
Feb 13, 2024 126.25 126.25 126.25 126.25 124.88 -
Feb 12, 2024 126.25 126.25 126.25 126.25 124.88 300
Feb 9, 2024 125.38 125.38 125.38 125.38 124.02 400
Feb 8, 2024 125.38 125.38 125.38 125.38 124.02 -
Feb 7, 2024 125.38 125.38 125.38 125.38 124.02 -
Feb 6, 2024 125.38 125.38 125.38 125.38 124.02 -
Feb 5, 2024 125.38 125.38 125.38 125.38 124.02 -
Feb 2, 2024 126.00 126.00 125.38 125.38 124.02 200
Feb 1, 2024 128.25 128.25 128.25 128.25 126.86 200
Jan 31, 2024 130.00 130.00 130.00 130.00 128.59 -
Jan 30, 2024 130.00 130.00 130.00 130.00 128.59 500
Jan 29, 2024 122.00 122.00 122.00 122.00 120.68 -
Jan 26, 2024 122.00 122.00 122.00 122.00 120.68 -
Jan 25, 2024 122.00 122.00 122.00 122.00 120.68 -
Jan 24, 2024 122.00 122.00 122.00 122.00 120.68 -
Jan 23, 2024 122.00 122.00 122.00 122.00 120.68 -
Jan 22, 2024 122.00 122.00 122.00 122.00 120.68 -
Jan 19, 2024 122.00 122.00 122.00 122.00 120.68 -
Jan 18, 2024 1.52 Dividend
Jan 18, 2024 122.00 122.00 122.00 122.00 120.68 -
Jan 17, 2024 122.00 122.00 122.00 122.00 119.17 -
Jan 16, 2024 122.00 122.00 122.00 122.00 119.17 -
Jan 12, 2024 122.00 122.00 122.00 122.00 119.17 -
Jan 11, 2024 126.63 129.50 122.00 122.00 119.17 800
Jan 10, 2024 126.23 126.23 126.23 126.23 123.30 -
Jan 9, 2024 122.30 126.23 122.30 126.23 123.30 300
Jan 8, 2024 127.21 127.21 127.21 127.21 124.26 200
Jan 5, 2024 121.50 121.50 121.50 121.50 118.68 -
Jan 4, 2024 121.50 121.50 121.50 121.50 118.68 300
Jan 3, 2024 126.75 126.75 126.75 126.75 123.81 -
Jan 2, 2024 125.00 126.75 125.00 126.75 123.81 300
Dec 29, 2023 123.30 123.30 123.30 123.30 120.44 -
Dec 28, 2023 123.30 123.30 123.30 123.30 120.44 -
Dec 27, 2023 123.30 123.30 123.30 123.30 120.44 100
Dec 26, 2023 120.25 120.25 120.25 120.25 117.46 -
Dec 22, 2023 120.25 120.25 120.25 120.25 117.46 -
Dec 21, 2023 124.95 124.95 120.25 120.25 117.46 6,900
Dec 20, 2023 132.09 132.09 131.10 131.10 128.06 500
Dec 19, 2023 133.21 133.21 132.25 132.25 129.18 500
Dec 18, 2023 128.78 128.78 128.00 128.00 125.03 1,300
Dec 15, 2023 136.00 136.00 136.00 136.00 132.85 -
Dec 14, 2023 136.00 136.00 136.00 136.00 132.85 -
Dec 13, 2023 136.00 136.00 136.00 136.00 132.85 -
Dec 12, 2023 136.00 136.00 136.00 136.00 132.85 -
Dec 11, 2023 136.00 136.00 136.00 136.00 132.85 -
Dec 8, 2023 136.00 136.00 136.00 136.00 132.85 -
Dec 7, 2023 136.00 136.00 136.00 136.00 132.85 -
Dec 6, 2023 136.00 136.00 136.00 136.00 132.85 -
Dec 5, 2023 136.00 136.00 136.00 136.00 132.85 -
Dec 4, 2023 136.00 136.00 136.00 136.00 132.85 -
Dec 1, 2023 136.00 136.00 136.00 136.00 132.85 100
Nov 30, 2023 136.00 136.00 136.00 136.00 132.85 -
Nov 29, 2023 136.00 136.00 136.00 136.00 132.85 200
Nov 28, 2023 128.79 128.79 128.79 128.79 125.80 -
Nov 27, 2023 128.79 128.79 128.79 128.79 125.80 -
Nov 24, 2023 128.79 128.79 128.79 128.79 125.80 -
Nov 22, 2023 128.79 128.79 128.79 128.79 125.80 100
Nov 21, 2023 128.79 128.79 128.79 128.79 125.80 -
Nov 20, 2023 128.79 128.79 128.79 128.79 125.80 200
Nov 17, 2023 122.62 122.62 122.62 122.62 119.78 -
Nov 16, 2023 122.62 122.62 122.62 122.62 119.78 -
Nov 15, 2023 122.62 122.62 122.62 122.62 119.78 -
Nov 14, 2023 122.62 122.62 122.62 122.62 119.78 -
Nov 13, 2023 122.62 122.62 122.62 122.62 119.78 100
Nov 10, 2023 132.75 132.75 122.62 122.62 119.78 300
Nov 9, 2023 119.00 119.00 119.00 119.00 116.24 -
Nov 8, 2023 119.00 119.00 119.00 119.00 116.24 -
Nov 7, 2023 119.00 119.00 119.00 119.00 116.24 -
Nov 6, 2023 119.00 119.00 119.00 119.00 116.24 -
Nov 3, 2023 119.00 119.00 119.00 119.00 116.24 -
Nov 2, 2023 119.00 119.00 119.00 119.00 116.24 100
Nov 1, 2023 119.00 119.00 119.00 119.00 116.24 -
Oct 31, 2023 119.00 119.00 119.00 119.00 116.24 -
Oct 30, 2023 119.00 119.00 119.00 119.00 116.24 -
Oct 27, 2023 119.00 119.00 119.00 119.00 116.24 -
Oct 26, 2023 119.00 119.00 119.00 119.00 116.24 200
Oct 25, 2023 121.00 121.00 121.00 121.00 118.19 100
Oct 24, 2023 123.96 123.96 123.96 123.96 121.09 -
Oct 23, 2023 123.96 123.96 123.96 123.96 121.09 -
Oct 20, 2023 123.96 123.96 123.96 123.96 121.09 -
Oct 19, 2023 123.96 123.96 123.96 123.96 121.09 -
Oct 18, 2023 123.96 123.96 123.96 123.96 121.09 100
Oct 17, 2023 119.75 119.75 119.75 119.75 116.97 -
Oct 16, 2023 119.75 119.75 119.75 119.75 116.97 -
Oct 13, 2023 119.75 119.75 119.75 119.75 116.97 100
Oct 12, 2023 119.75 119.75 119.75 119.75 116.97 -
Oct 11, 2023 119.75 119.75 119.75 119.75 116.97 -
Oct 10, 2023 119.75 119.75 119.75 119.75 116.97 -
Oct 9, 2023 119.75 119.75 119.75 119.75 116.97 -
Oct 6, 2023 119.75 119.75 119.75 119.75 116.97 -
Oct 5, 2023 119.75 119.75 119.75 119.75 116.97 100
Oct 4, 2023 119.75 119.75 119.75 119.75 116.97 200
Oct 3, 2023 131.00 131.00 131.00 131.00 127.96 -
Oct 2, 2023 131.00 131.00 131.00 131.00 127.96 1,100
Sep 29, 2023 131.00 131.00 131.00 131.00 127.96 200
Sep 28, 2023 0.61 Dividend
Sep 28, 2023 130.46 130.46 130.46 130.46 127.43 100
Sep 27, 2023 127.00 127.00 127.00 127.00 123.46 200
Sep 26, 2023 148.46 148.46 148.46 148.46 144.32 -
Sep 25, 2023 148.46 148.46 148.46 148.46 144.32 -
Sep 22, 2023 148.46 148.46 148.46 148.46 144.32 -
Sep 21, 2023 148.46 148.46 148.46 148.46 144.32 -
Sep 20, 2023 148.46 148.46 148.46 148.46 144.32 100
Sep 19, 2023 148.46 148.46 148.46 148.46 144.32 100
Sep 18, 2023 148.46 148.46 148.46 148.46 144.32 -
Sep 15, 2023 140.00 148.46 140.00 148.46 144.32 300
Sep 14, 2023 134.19 134.19 134.19 134.19 130.45 100
Sep 13, 2023 134.19 134.19 134.19 134.19 130.45 -
Sep 12, 2023 134.19 134.19 134.19 134.19 130.45 -
Sep 11, 2023 134.19 134.19 134.19 134.19 130.45 100
Sep 8, 2023 139.25 139.25 139.25 139.25 135.37 -
Sep 7, 2023 139.25 139.25 139.25 139.25 135.37 -
Sep 6, 2023 139.25 139.25 139.25 139.25 135.37 -
Sep 5, 2023 139.25 139.25 139.25 139.25 135.37 -
Sep 1, 2023 139.25 139.25 139.25 139.25 135.37 -
Aug 31, 2023 139.25 139.25 139.25 139.25 135.37 -
Aug 30, 2023 139.25 139.25 139.25 139.25 135.37 -
Aug 29, 2023 139.25 139.25 139.25 139.25 135.37 -
Aug 28, 2023 139.25 139.25 139.25 139.25 135.37 -
Aug 25, 2023 139.25 139.25 139.25 139.25 135.37 -
Aug 24, 2023 139.25 139.25 139.25 139.25 135.37 100
Aug 23, 2023 146.00 146.00 146.00 146.00 141.93 -
Aug 22, 2023 146.00 146.00 146.00 146.00 141.93 -
Aug 21, 2023 146.00 146.00 146.00 146.00 141.93 100
Aug 18, 2023 146.00 146.00 146.00 146.00 141.93 -
Aug 17, 2023 146.00 146.00 146.00 146.00 141.93 -
Aug 16, 2023 146.00 146.00 146.00 146.00 141.93 100
Aug 15, 2023 151.71 151.71 151.71 151.71 147.48 -
Aug 14, 2023 151.71 151.71 151.71 151.71 147.48 -
Aug 11, 2023 151.71 151.71 151.71 151.71 147.48 -
Aug 10, 2023 151.71 151.71 151.71 151.71 147.48 200
Aug 9, 2023 148.00 148.00 148.00 148.00 143.88 -
Aug 8, 2023 148.00 148.00 148.00 148.00 143.88 -
Aug 7, 2023 148.00 148.00 148.00 148.00 143.88 200
Aug 4, 2023 148.00 148.00 148.00 148.00 143.88 -
Aug 3, 2023 1.84 Dividend
Aug 3, 2023 148.00 148.00 148.00 148.00 143.88 100
Aug 2, 2023 148.00 148.00 148.00 148.00 142.08 100
Aug 1, 2023 148.00 148.00 148.00 148.00 142.08 100
Jul 31, 2023 148.00 148.00 148.00 148.00 142.08 100
Jul 28, 2023 148.00 148.00 148.00 148.00 142.08 200
Jul 27, 2023 150.56 150.56 148.00 148.00 142.08 400
Jul 26, 2023 142.04 142.04 142.04 142.04 136.36 -
Jul 25, 2023 142.04 142.04 142.04 142.04 136.36 200
Jul 24, 2023 145.25 145.25 145.25 145.25 139.44 200
Jul 21, 2023 141.00 141.00 141.00 141.00 135.36 900
Jul 20, 2023 143.97 143.97 140.93 143.00 137.28 500
Jul 19, 2023 139.00 139.00 139.00 139.00 133.44 100
Jul 18, 2023 139.00 139.00 139.00 139.00 133.44 100
Jul 17, 2023 139.25 139.25 139.00 139.00 133.44 400
Jul 14, 2023 138.05 138.05 138.05 138.05 132.53 -
Jul 13, 2023 138.05 138.05 138.05 138.05 132.53 -
Jul 12, 2023 138.05 138.05 138.05 138.05 132.53 -
Jul 11, 2023 138.05 138.05 138.05 138.05 132.53 100
Jul 10, 2023 138.05 138.05 138.05 138.05 132.53 -
Jul 7, 2023 138.05 138.05 138.05 138.05 132.53 -
Jul 6, 2023 138.05 138.05 138.05 138.05 132.53 -
Jul 5, 2023 137.43 138.05 135.75 138.05 132.53 600
Jul 3, 2023 136.00 136.00 136.00 136.00 130.56 -
Jun 30, 2023 136.00 136.00 136.00 136.00 130.56 -
Jun 29, 2023 136.00 136.00 136.00 136.00 130.56 -
Jun 28, 2023 136.00 136.00 136.00 136.00 130.56 200
Jun 27, 2023 135.00 135.00 135.00 135.00 129.60 100
Jun 26, 2023 132.00 132.00 132.00 132.00 126.72 -
Jun 23, 2023 132.00 132.00 132.00 132.00 126.72 400
Jun 22, 2023 131.70 131.70 131.70 131.70 126.44 100
Jun 21, 2023 131.70 131.70 131.70 131.70 126.44 -
Jun 20, 2023 131.70 131.70 131.70 131.70 126.44 1,500
Jun 16, 2023 131.70 131.70 131.70 131.70 126.44 -
Jun 15, 2023 131.70 131.70 131.70 131.70 126.44 100
Jun 14, 2023 121.50 121.50 121.50 121.50 116.64 -
Jun 13, 2023 121.50 121.50 121.50 121.50 116.64 -
Jun 12, 2023 121.50 121.50 121.50 121.50 116.64 200
Jun 9, 2023 119.75 119.75 119.75 119.75 114.96 300
Jun 8, 2023 121.90 121.90 121.90 121.90 117.03 100
Jun 7, 2023 121.90 121.90 121.90 121.90 117.03 400

Related Tickers

G50.SI Grand Banks Yachts Limited

0.4350

0.00%

BOWL.L Hollywood Bowl Group plc

316.00

-1.40%

TISG.MI The Italian Sea Group S.p.A.

9.50

+0.64%

GOLF Acushnet Holdings Corp.

64.91

-0.85%

HAS Hasbro, Inc.

58.73

+0.58%

Games Workshop Group PLC (GMWKF) Stock Historical Prices & Data - Yahoo Finance (2024)

References

Top Articles
Hugh J Hanity
Soggy Balloon Ooblets
New Holland Refrigerant Capacity Chart
Celestia Main Quest Guide Line
Gunsmith Part 2 Not Working
Chicago IL Real Estate - Chicago IL Homes For Sale | Zillow
Craigslist En Español San Jose Ca
9 Best Cities to Visit in Louisiana
Benefis Walk In West Side
Overstock Comenity Login
Exclusive: Baby Alien Fan Bus Leaked - Get the Inside Scoop! - Nick Lachey
Baby Alien Fan Bus Video Series: Part 2 and 3 on Twitter, Reddit
Latest Posts
2018 Chevrolet Suburban for sale - Austin, TX - craigslist
Frequently Asked Questions - Beachside Bunnies VIP
Article information

Author: Francesca Jacobs Ret

Last Updated:

Views: 5895

Rating: 4.8 / 5 (48 voted)

Reviews: 95% of readers found this page helpful

Author information

Name: Francesca Jacobs Ret

Birthday: 1996-12-09

Address: Apt. 141 1406 Mitch Summit, New Teganshire, UT 82655-0699

Phone: +2296092334654

Job: Technology Architect

Hobby: Snowboarding, Scouting, Foreign language learning, Dowsing, Baton twirling, Sculpting, Cabaret

Introduction: My name is Francesca Jacobs Ret, I am a innocent, super, beautiful, charming, lucky, gentle, clever person who loves writing and wants to share my knowledge and understanding with you.