Games Workshop Group (GMWKF)
PNK: GMWKF
· Real-Time Price · USD
207.00
-4.25 (-2.01%)
At close: May 07, 2025, 3:21 PM
GMWKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 211.00 | 212.00 | 211.00 | 211.25 | n/a | 0.60% | 48 |
| May 5, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | n/a | 2.19% | 75 |
| May 2, 2025 | 215.18 | 215.18 | 202.00 | 205.50 | n/a | 2.75% | 128 |
| May 1, 2025 | 200.00 | 206.00 | 200.00 | 200.00 | n/a | -0.37% | 68 |
| Apr 30, 2025 | 208.00 | 209.50 | 200.00 | 200.75 | 200.75 | -2.53% | 34 |
| Apr 29, 2025 | 209.25 | 209.25 | 205.00 | 205.96 | 205.96 | -0.02% | 34 |
| Apr 28, 2025 | 214.55 | 214.55 | 206.00 | 206.00 | 206.00 | -2.96% | 50 |
| Apr 25, 2025 | 199.00 | 212.58 | 196.00 | 212.28 | 212.28 | 7.48% | 326 |
| Apr 24, 2025 | 207.61 | 207.72 | 195.00 | 197.50 | 197.50 | -4.09% | 31 |
| Apr 23, 2025 | 196.00 | 205.92 | 190.50 | 205.92 | 205.92 | 3.17% | 33 |
| Apr 22, 2025 | 190.00 | 204.46 | 190.00 | 199.60 | 199.60 | 2.89% | 120 |
| Apr 21, 2025 | 203.93 | 203.93 | 194.00 | 194.00 | 194.00 | 0.52% | 288 |
| Apr 17, 2025 | 199.84 | 199.84 | 193.00 | 193.00 | 193.00 | 0.00% | 16 |
| Apr 16, 2025 | 192.62 | 195.00 | 192.22 | 193.00 | 193.00 | 0.00% | 27 |
| Apr 15, 2025 | 188.25 | 198.25 | 187.75 | 193.00 | 193.00 | 2.93% | 172 |
| Apr 14, 2025 | 190.00 | 190.00 | 185.00 | 187.50 | 187.50 | 4.38% | 39 |
| Apr 11, 2025 | 189.93 | 189.93 | 179.63 | 179.63 | 179.63 | 12.27% | 186 |
| Apr 10, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00% | 0 |
| Apr 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00% | 0 |
| Apr 8, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.00% | 0 |