GMWKF | Games Workshop G | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Games Workshop G (GMWKF)

OTC

$230.18+$0.18 (+0.08%)

Price as of Oct 02, 2026

N/A
Market Cap
20.53%
1-Year Change
Leisure
Industry

1 Month
-6.22%

Low Price$230.00

High Price$255.00
3 Months
-18.31%

Low Price$230.00

High Price$280.44
1 Year
+20.53%

Low Price$183.22

High Price$291.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	230.00	239.58	221.00	230.18	+0.08%	139
10/01/2026	235.00	241.49	220.79	230.00	-3.07%	220
09/30/2026	237.28	237.28	237.28	237.28	+1.93%	150
09/29/2026	239.50	239.50	232.79	232.79	+0.32%	44
09/28/2026	238.99	246.94	232.00	232.04	-2.91%	101
09/25/2026	233.00	239.00	233.00	239.00	+3.02%	84
09/24/2026	235.00	235.00	232.00	232.00	-1.80%	412
09/23/2026	245.00	245.00	236.25	236.25	-4.64%	81
09/22/2026	256.45	256.45	241.00	247.75	+2.80%	45
09/21/2026	251.12	251.12	227.22	241.00	+1.04%	24
09/18/2026	237.75	247.22	237.75	238.51	-4.31%	14
09/17/2026	226.42	249.24	226.42	249.24	+2.57%	8
09/16/2026	236.00	250.00	236.00	243.00	+0.08%	33
09/15/2026	236.00	242.79	228.47	242.79	+2.06%	158
09/14/2026	238.00	238.00	237.89	237.89	+0.38%	23
09/11/2026	236.04	240.00	236.04	237.00	-1.25%	11
09/10/2026	222.83	240.00	222.83	240.00	-2.56%	140
09/09/2026	250.84	250.84	235.75	246.31	-1.81%	251
09/08/2026	232.66	255.00	232.66	250.85	-1.63%	183
09/04/2026	249.65	260.38	249.65	255.00	+5.37%	39
09/03/2026	250.00	255.77	242.00	242.00	-1.40%	45
09/02/2026	249.93	259.33	245.45	245.45	-1.94%	37
09/01/2026	248.09	254.84	248.09	250.30	-2.04%	96
08/31/2026	262.53	262.60	250.07	255.50	+2.20%	65
08/28/2026	238.13	261.44	238.13	250.00	-3.58%	179
08/28/2026	$1.90 Dividend
08/27/2026	252.15	259.28	248.18	259.28	+3.23%	1,471
08/26/2026	258.74	258.74	251.16	251.16	-4.92%	6
08/25/2026	252.32	264.15	246.19	264.15	+0.58%	256
08/24/2026	256.76	262.63	254.13	262.63	+2.02%	327
08/21/2026	258.11	265.98	253.14	257.43	-3.78%	456
08/20/2026	242.67	267.54	242.67	267.54	+1.01%	281
08/19/2026	251.16	266.20	251.16	264.86	+5.64%	252
08/18/2026	258.11	258.11	249.21	250.71	-0.77%	124
08/17/2026	267.17	267.17	252.65	252.65	-1.45%	206
08/14/2026	261.95	261.95	256.37	256.37	0.00%	86
08/13/2026	270.18	270.18	256.37	256.37	+1.18%	225
08/12/2026	263.07	264.06	253.39	253.39	-3.94%	33
08/11/2026	260.30	267.47	259.10	263.78	+4.00%	70
08/10/2026	258.78	264.74	250.17	253.65	-3.66%	490
08/07/2026	266.05	266.05	261.28	263.28	-1.04%	303
08/06/2026	264.54	266.04	264.54	266.04	-0.19%	271
08/05/2026	248.92	267.28	248.18	266.53	+1.51%	93
08/04/2026	262.57	267.54	244.08	262.57	0.00%	1,746
08/03/2026	268.03	268.69	255.41	262.57	-2.04%	125
07/31/2026	271.48	271.48	258.11	268.03	+1.69%	85
07/30/2026	260.98	264.06	260.98	263.56	-1.98%	118
07/29/2026	263.42	268.93	263.42	268.89	+2.08%	177
07/28/2026	268.03	268.03	261.14	263.42	-4.55%	23
07/27/2026	273.00	283.59	259.14	275.97	-0.17%	179
07/24/2026	249.30	276.43	249.30	276.43	+3.52%	203
07/23/2026	273.88	274.98	259.14	267.04	-2.11%	62
07/22/2026	270.87	273.00	270.87	272.80	-0.88%	30
07/21/2026	269.52	275.23	269.52	275.23	-0.09%	67
07/20/2026	268.03	280.60	265.09	275.48	+0.18%	325
07/17/2026	273.00	283.32	268.03	274.98	+1.76%	63
07/16/2026	282.92	282.92	265.06	270.22	-0.11%	96
07/15/2026	272.50	273.99	257.56	270.51	-0.73%	35
07/14/2026	275.73	280.94	266.05	272.50	-1.17%	68
07/13/2026	277.56	279.91	262.09	275.73	-0.66%	120
07/10/2026	273.00	279.94	272.00	277.56	+1.86%	2,497
07/09/2026	281.88	281.88	264.10	272.50	+1.57%	442
07/08/2026	269.92	269.92	268.03	268.29	-4.33%	30
07/07/2026	278.06	282.88	269.92	280.44	+0.87%	85
07/06/2026	288.35	288.35	276.29	278.01	-1.33%	7
07/02/2026	284.91	284.91	275.20	281.76	+1.69%	597
07/02/2026	$1.20 Dividend
07/01/2026	290.61	290.61	266.53	277.08	-3.98%	58
06/30/2026	269.58	291.56	269.58	288.58	+1.83%	36
06/29/2026	286.66	296.54	283.39	283.39	+0.59%	61
06/26/2026	284.41	284.41	281.72	281.72	-3.39%	48
06/25/2026	282.84	291.60	272.71	291.60	+7.95%	681
06/24/2026	267.22	282.84	265.01	270.13	+2.71%	90
06/23/2026	258.36	266.89	258.36	263.01	+0.08%	80
06/22/2026	268.20	268.20	262.20	262.80	-2.26%	37
06/18/2026	281.94	281.94	257.00	268.87	-0.33%	627
06/17/2026	276.77	281.72	269.75	269.75	-4.38%	112
06/16/2026	266.89	282.10	266.89	282.10	+5.93%	82
06/15/2026	271.72	271.72	251.55	266.30	+2.53%	122
06/12/2026	253.12	266.40	253.12	259.72	+4.25%	59
06/11/2026	246.13	264.27	243.17	249.15	-1.54%	186
06/10/2026	247.12	255.03	247.12	253.05	+4.49%	778
06/09/2026	247.39	247.39	238.68	242.18	-5.75%	102
06/08/2026	262.16	262.73	237.95	256.96	+1.94%	45
06/05/2026	268.14	268.14	242.61	252.06	-3.59%	101
06/04/2026	269.10	269.10	256.02	261.45	-2.04%	91
06/03/2026	271.83	271.83	257.00	266.89	+0.37%	105
06/02/2026	270.70	270.70	253.06	265.90	-0.37%	554
06/01/2026	266.89	270.70	261.95	266.89	-1.28%	55
05/29/2026	278.56	278.56	267.88	270.35	-0.55%	153
05/28/2026	264.91	275.79	263.92	271.83	-2.83%	93
05/27/2026	277.76	281.80	264.91	279.74	+1.07%	159
05/26/2026	260.90	279.75	260.90	276.78	+1.08%	282
05/22/2026	266.89	280.72	266.88	273.81	+2.60%	295
05/21/2026	262.94	266.88	262.94	266.88	+1.11%	17
05/20/2026	249.10	264.04	249.10	263.94	-0.37%	60
05/19/2026	264.87	264.91	264.87	264.91	+3.08%	5
05/18/2026	265.00	265.00	257.00	257.00	-1.89%	26
05/15/2026	266.90	268.61	246.71	261.95	-1.12%	1,005
05/14/2026	250.41	271.49	250.41	264.91	+0.59%	154