GMWKF | Games Workshop G | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Games Workshop G (GMWKF)

OTC

$225.00+$0.99 (+0.44%)

Price as of Oct 23, 2026

N/A
Market Cap
13.30%
1-Year Change
Leisure
Industry

1 Month
-4.36%

Low Price$217.20

High Price$238.00
3 Months
-15.39%

Low Price$217.20

High Price$274.82
1 Year
+13.30%

Low Price$194.22

High Price$290.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	222.27	225.04	222.27	225.00	+0.44%	107
10/23/2026	$0.94 Dividend
10/22/2026	224.77	236.63	223.07	224.01	-4.28%	63
10/21/2026	237.46	237.87	226.00	234.02	+4.53%	143
10/20/2026	223.07	231.92	223.07	223.88	+0.59%	40
10/19/2026	234.89	234.89	221.57	222.57	-4.89%	189
10/16/2026	237.53	237.53	229.04	234.02	+4.65%	161
10/15/2026	222.57	229.04	222.34	223.62	-0.15%	155
10/14/2026	217.20	230.97	217.20	223.95	+3.11%	36
10/13/2026	224.06	224.06	214.60	217.20	-1.31%	141
10/12/2026	224.06	224.06	219.08	220.08	-0.28%	306
10/09/2026	219.08	223.46	218.09	220.69	+0.25%	100
10/08/2026	220.08	231.99	220.08	220.13	-1.37%	285
10/07/2026	217.80	223.20	214.14	223.20	-2.91%	69
10/06/2026	220.70	229.88	219.09	229.88	+2.60%	95
10/05/2026	233.06	234.78	220.62	224.06	-2.25%	25
10/02/2026	229.04	238.58	220.08	229.22	+0.08%	139
10/01/2026	234.02	240.48	219.87	229.04	-3.07%	220
09/30/2026	236.29	236.29	236.29	236.29	+1.93%	150
09/29/2026	238.50	238.50	231.82	231.82	+0.32%	44
09/28/2026	237.99	245.91	231.03	231.07	-2.91%	101
09/25/2026	232.03	238.00	232.03	238.00	+3.02%	84
09/24/2026	234.02	234.02	231.03	231.03	-1.80%	412
09/23/2026	243.98	243.98	235.27	235.27	-4.64%	81
09/22/2026	255.38	255.38	240.00	246.72	+2.80%	45
09/21/2026	250.07	250.07	226.27	240.00	+1.04%	24
09/18/2026	236.76	246.19	236.76	237.52	-4.31%	14
09/17/2026	225.48	248.20	225.48	248.20	+2.57%	8
09/16/2026	235.02	248.96	235.02	241.98	+0.08%	33
09/15/2026	235.02	241.78	227.52	241.78	+2.06%	158
09/14/2026	237.01	237.01	236.90	236.90	+0.38%	23
09/11/2026	235.06	239.00	235.06	236.01	-1.25%	11
09/10/2026	221.90	239.00	221.90	239.00	-2.56%	140
09/09/2026	249.79	249.79	234.77	245.29	-1.81%	251
09/08/2026	231.69	253.94	231.69	249.80	-1.63%	183
09/04/2026	248.61	259.30	248.61	253.94	+5.37%	39
09/03/2026	248.96	254.70	240.99	240.99	-1.40%	45
09/02/2026	248.88	258.25	244.42	244.42	-1.94%	37
09/01/2026	247.06	253.78	247.06	249.26	-2.04%	96
08/31/2026	261.44	261.51	249.02	254.44	+2.20%	65
08/28/2026	237.14	260.35	237.14	248.96	-3.58%	179
08/28/2026	$1.90 Dividend
08/27/2026	251.10	258.20	247.14	258.20	+3.23%	1,471
08/26/2026	257.66	257.66	250.11	250.11	-4.92%	6
08/25/2026	251.27	263.05	245.17	263.05	+0.58%	256
08/24/2026	255.69	261.54	253.07	261.54	+2.02%	327
08/21/2026	257.03	264.87	252.09	256.36	-3.78%	456
08/20/2026	241.66	266.42	241.66	266.42	+1.01%	281
08/19/2026	250.11	265.09	250.11	263.75	+5.64%	252
08/18/2026	257.03	257.03	248.17	249.66	-0.77%	124
08/17/2026	266.05	266.05	251.59	251.59	-1.45%	206
08/14/2026	260.86	260.86	255.30	255.30	0.00%	86
08/13/2026	269.05	269.05	255.30	255.30	+1.18%	225
08/12/2026	261.97	262.96	252.33	252.33	-3.94%	33
08/11/2026	259.22	266.35	258.02	262.68	+4.00%	70
08/10/2026	257.70	263.63	249.13	252.59	-3.66%	490
08/07/2026	264.94	264.94	260.19	262.19	-1.04%	303
08/06/2026	263.44	264.93	263.44	264.93	-0.19%	271
08/05/2026	247.88	266.16	247.14	265.42	+1.51%	93
08/04/2026	261.48	266.42	243.06	261.48	0.00%	1,746
08/03/2026	266.91	267.57	254.35	261.48	-2.04%	125
07/31/2026	270.35	270.35	257.03	266.91	+1.69%	85
07/30/2026	259.89	262.96	259.89	262.47	-1.98%	118
07/29/2026	262.32	267.80	262.32	267.77	+2.08%	177
07/28/2026	266.91	266.91	260.05	262.32	-4.55%	23
07/27/2026	271.86	282.41	258.06	274.82	-0.17%	179
07/24/2026	248.26	275.28	248.26	275.28	+3.52%	203
07/23/2026	272.74	273.83	258.06	265.93	-2.11%	62
07/22/2026	269.74	271.86	269.74	271.66	-0.88%	30
07/21/2026	268.40	274.08	268.40	274.08	-0.09%	67
07/20/2026	266.91	279.43	263.99	274.33	+0.18%	325
07/17/2026	271.86	282.14	266.91	273.83	+1.76%	63
07/16/2026	281.74	281.74	263.96	269.09	-0.11%	96
07/15/2026	271.36	272.85	256.49	269.39	-0.73%	35
07/14/2026	274.58	279.77	264.94	271.36	-1.17%	68
07/13/2026	276.41	278.74	261.00	274.58	-0.66%	120
07/10/2026	271.86	278.78	270.87	276.41	+1.86%	2,497
07/09/2026	280.71	280.71	263.00	271.36	+1.57%	442
07/08/2026	268.79	268.79	266.91	267.17	-4.33%	30
07/07/2026	276.90	281.70	268.79	279.27	+0.87%	85
07/06/2026	287.15	287.15	275.14	276.85	-1.33%	7
07/02/2026	283.72	283.72	274.05	280.59	+1.69%	597
07/02/2026	$1.20 Dividend
07/01/2026	289.40	289.40	265.42	275.93	-3.98%	58
06/30/2026	268.45	290.35	268.45	287.37	+1.83%	36
06/29/2026	285.46	295.31	282.21	282.21	+0.59%	61
06/26/2026	283.22	283.22	280.54	280.54	-3.39%	48
06/25/2026	281.66	290.39	271.57	290.39	+7.95%	681
06/24/2026	266.10	281.66	263.91	269.01	+2.71%	90
06/23/2026	257.28	265.78	257.28	261.92	+0.08%	80
06/22/2026	267.09	267.09	261.11	261.70	-2.26%	37
06/18/2026	280.77	280.77	255.93	267.75	-0.33%	627
06/17/2026	275.62	280.54	268.63	268.63	-4.38%	112
06/16/2026	265.78	280.93	265.78	280.93	+5.93%	82
06/15/2026	270.59	270.59	250.50	265.19	+2.53%	122
06/12/2026	252.06	265.28	252.06	258.64	+4.25%	59
06/11/2026	245.11	263.17	242.15	248.11	-1.54%	186
06/10/2026	246.09	253.97	246.09	252.00	+4.49%	778
06/09/2026	246.36	246.36	237.68	241.17	-5.75%	102
06/08/2026	261.07	261.63	236.95	255.88	+1.94%	45