S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Games Workshop G (GMWKF)

OTC

$270.00-$1.00 (-0.37%)

Price as of Jun 03, 2026

N/A
Market Cap
32.64%
1-Year Change
Leisure
Industry

1 Month
-3.57%

Low Price$260.00

High Price$283.00
3 Months
+17.37%

Low Price$223.00

High Price$283.00
1 Year
+25.58%

Low Price$189.00

High Price$283.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	275.00	275.00	260.00	270.00	+0.37%	105
06/02/2026	273.85	273.85	256.01	269.00	-0.37%	554
06/01/2026	270.00	273.85	265.00	270.00	-1.28%	55
05/29/2026	281.81	281.81	271.00	273.50	-0.55%	153
05/28/2026	268.00	279.00	267.00	275.00	-2.83%	93
05/27/2026	281.00	285.08	268.00	283.00	+1.07%	159
05/26/2026	263.94	283.01	263.94	280.01	+1.08%	282
05/22/2026	270.00	283.99	270.00	277.00	+2.60%	295
05/21/2026	266.00	269.99	266.00	269.99	+1.11%	17
05/20/2026	252.00	267.12	252.00	267.02	-0.37%	60
05/19/2026	267.96	268.00	267.96	268.00	+3.08%	5
05/18/2026	268.09	268.09	260.00	260.00	-1.89%	26
05/15/2026	270.01	271.74	249.59	265.00	-1.12%	1,005
05/14/2026	253.33	274.66	253.33	268.00	+0.59%	154
05/13/2026	261.00	266.43	261.00	266.43	+1.69%	27
05/12/2026	264.00	264.00	251.00	262.00	-1.72%	137
05/11/2026	267.60	267.60	257.70	266.58	-1.70%	14
05/08/2026	270.88	275.00	267.50	271.19	-1.21%	65
05/07/2026	282.36	282.36	271.00	274.50	+0.40%	35
05/06/2026	286.01	286.01	270.20	273.40	+0.87%	45
05/05/2026	268.00	281.43	268.00	271.04	-3.20%	42
05/04/2026	275.00	284.50	275.00	280.00	+1.82%	194
05/01/2026	281.81	281.81	266.50	274.99	+1.85%	111
04/30/2026	266.75	270.00	266.75	270.00	+1.22%	99
04/29/2026	271.00	271.00	266.75	266.75	-1.20%	11
04/28/2026	276.08	276.08	264.50	270.00	-0.62%	34
04/27/2026	280.54	280.87	271.68	271.68	+3.69%	29
04/24/2026	270.00	270.00	262.00	262.00	+0.48%	68
04/23/2026	269.78	269.78	256.99	260.75	-2.84%	64
04/22/2026	270.00	271.00	268.38	268.38	-0.23%	26
04/21/2026	262.00	272.00	262.00	269.00	-0.88%	35
04/20/2026	283.47	283.47	262.00	271.38	-0.78%	53
04/17/2026	275.61	283.83	267.19	273.50	+2.93%	57
04/17/2026	$1.49 Dividend
04/16/2026	263.52	265.70	263.52	265.70	+0.96%	34
04/15/2026	264.02	268.50	261.54	263.17	-0.32%	157
04/14/2026	272.13	275.76	258.55	264.02	+0.85%	33
04/13/2026	266.97	266.97	254.77	261.81	+2.76%	103
04/10/2026	254.57	256.31	253.33	254.77	-3.14%	150
04/09/2026	251.72	263.03	251.72	263.03	+4.13%	14
04/08/2026	253.08	253.08	248.61	252.59	+4.10%	303
04/07/2026	230.76	242.63	230.76	242.63	+0.82%	173
04/06/2026	224.75	245.40	224.75	240.65	+5.66%	285
04/02/2026	239.16	241.40	216.39	227.76	-6.50%	379
04/01/2026	242.63	243.62	237.67	243.60	+0.40%	87
03/31/2026	242.63	242.63	242.63	242.63	+2.43%	12
03/30/2026	238.66	243.63	236.87	236.87	-0.65%	16
03/27/2026	233.94	243.64	233.94	238.41	-2.17%	102
03/26/2026	254.64	254.64	242.13	243.71	+0.03%	238
03/25/2026	255.17	255.17	237.77	243.64	-2.00%	275
03/24/2026	236.67	248.60	228.88	248.60	+8.74%	67
03/23/2026	241.99	245.61	225.31	228.62	-0.04%	374
03/20/2026	228.22	233.68	228.22	228.72	+0.30%	137
03/19/2026	223.75	228.22	221.76	228.03	+2.83%	47
03/18/2026	231.70	231.70	221.76	221.76	-3.88%	57
03/17/2026	230.71	230.71	230.71	230.71	-0.89%	10
03/16/2026	238.66	238.66	230.71	232.78	+2.00%	58
03/13/2026	241.02	241.08	228.22	228.22	-6.33%	60
03/12/2026	244.60	244.60	243.64	243.64	+2.33%	17
03/11/2026	236.67	238.09	236.67	238.09	-0.24%	18
03/10/2026	224.10	246.30	224.10	238.66	+6.19%	145
03/09/2026	235.07	236.64	224.74	224.74	-2.58%	91
03/06/2026	227.77	238.44	226.64	230.70	+0.85%	19
03/05/2026	230.21	240.62	228.76	228.76	-3.34%	90
03/04/2026	220.17	236.67	220.17	236.67	-0.31%	27
03/03/2026	238.66	238.66	226.74	237.42	-3.67%	133
03/02/2026	236.20	248.44	233.69	246.46	+2.12%	58
02/27/2026	241.35	241.35	241.35	241.35	+3.63%	90
02/26/2026	231.71	244.45	227.70	232.90	-0.97%	41
02/25/2026	231.95	235.18	231.95	235.18	+0.63%	28
02/24/2026	245.59	245.59	233.69	233.70	-4.85%	243
02/23/2026	247.82	247.82	234.69	245.62	+5.09%	130
02/20/2026	241.13	243.63	233.69	233.73	+2.47%	20
02/20/2026	$0.67 Dividend
02/19/2026	237.95	237.95	228.09	228.09	+1.12%	12
02/18/2026	224.83	225.57	224.83	225.57	-1.94%	86
02/17/2026	228.05	237.94	228.04	230.03	+0.94%	85
02/13/2026	217.97	228.05	217.97	227.89	+2.15%	27
02/12/2026	239.22	239.22	223.09	223.09	-2.20%	93
02/11/2026	238.26	238.26	223.59	228.10	-2.42%	447
02/10/2026	240.28	240.28	226.65	233.76	+0.32%	174
02/09/2026	230.03	233.01	227.47	233.01	+1.29%	67
02/06/2026	237.97	238.96	228.09	230.03	-0.32%	372
02/05/2026	229.91	230.78	226.16	230.78	+0.37%	200
02/04/2026	230.68	232.02	226.16	229.92	+0.39%	641
02/03/2026	234.00	234.00	226.90	229.04	-1.70%	633
02/02/2026	244.02	244.02	231.02	233.01	-4.46%	203
01/30/2026	246.97	246.98	226.07	243.87	+0.39%	322
01/29/2026	251.30	251.30	237.97	242.92	-0.81%	174
01/28/2026	242.92	244.91	241.93	244.91	-0.20%	235
01/27/2026	246.89	246.89	244.91	245.40	-0.80%	220
01/26/2026	252.41	252.41	234.43	247.38	+1.26%	95
01/23/2026	238.75	244.31	238.75	244.31	+2.66%	105
01/22/2026	251.60	251.60	237.97	237.98	-3.22%	554
01/21/2026	255.11	255.11	244.10	245.90	-0.55%	253
01/20/2026	249.86	251.60	242.92	247.26	-1.99%	355
01/16/2026	262.12	262.12	249.86	252.28	-0.22%	187
01/15/2026	260.77	260.77	251.35	252.84	-3.10%	454
01/14/2026	265.57	265.57	249.02	260.92	+3.60%	2,128
01/13/2026	254.86	254.86	238.00	251.85	-0.39%	268