OTC Markets OTCPK - Delayed Quote
USD
Games Workshop Group PLC (GMWKF)
214.00
+3.96
(+1.89%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
218.00
218.00
210.00
214.00
214.00
200
Oct 29, 2026
218.00
218.00
210.04
210.04
210.04
200
Oct 28, 2026
218.00
218.00
218.00
218.00
218.00
100
Oct 27, 2026
223.18
225.84
214.06
221.82
221.82
200
Oct 26, 2026
214.06
223.55
214.06
218.79
218.79
100
Oct 23, 2026
222.27
225.04
222.27
225.00
225.00
100
Oct 22, 2026
0.937
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
225.72
237.62
224.00
224.95
224.95
100
Oct 21, 2026
238.45
238.87
226.95
235.00
234.06
100
Oct 20, 2026
224.00
232.89
224.00
224.82
223.92
100
Oct 19, 2026
235.87
235.87
222.50
223.50
222.61
200
Oct 16, 2026
238.52
238.52
230.00
235.00
234.06
200
Oct 15, 2026
223.50
230.00
223.27
224.56
223.66
200
Oct 14, 2026
218.11
231.94
218.11
224.89
223.99
100
Oct 13, 2026
225.00
225.00
215.50
218.11
217.24
100
Oct 12, 2026
225.00
225.00
220.00
221.00
220.12
300
Oct 9, 2026
220.00
224.40
219.00
221.61
220.73
100
Oct 8, 2026
221.00
232.96
221.00
221.05
220.17
300
Oct 7, 2026
218.72
224.13
215.04
224.13
223.24
100
Oct 6, 2026
221.63
230.84
220.01
230.84
229.92
100
Oct 5, 2026
234.04
235.76
221.54
225.00
224.10
100
Oct 2, 2026
230.00
239.58
221.00
230.18
229.26
100
Oct 1, 2026
235.00
241.49
220.79
230.00
229.08
200
Sep 30, 2026
237.28
237.28
237.28
237.28
236.33
200
Sep 29, 2026
239.50
239.50
232.79
232.79
231.86
100
Sep 28, 2026
238.99
246.94
232.00
232.04
231.11
100
Sep 25, 2026
233.00
239.00
233.00
239.00
238.05
100
Sep 24, 2026
235.00
235.00
232.00
232.00
231.07
400
Sep 23, 2026
245.00
245.00
236.25
236.25
235.31
100
Sep 22, 2026
256.45
256.45
241.00
247.75
246.76
100
Sep 21, 2026
251.12
251.12
227.22
241.00
240.04
100
Sep 18, 2026
237.75
247.22
237.75
238.51
237.56
100
Sep 17, 2026
226.42
249.24
226.42
249.24
248.25
100
Sep 16, 2026
236.00
250.00
236.00
243.00
242.03
100
Sep 15, 2026
236.00
242.79
228.47
242.79
241.82
200
Sep 14, 2026
238.00
238.00
237.89
237.89
236.94
100
Sep 11, 2026
236.04
240.00
236.04
237.00
236.06
100
Sep 10, 2026
222.83
240.00
222.83
240.00
239.04
100
Sep 9, 2026
250.84
250.84
235.75
246.31
245.33
300
Sep 8, 2026
232.66
255.00
232.66
250.85
249.85
200
Sep 4, 2026
249.65
260.38
249.65
255.00
253.98
100
Sep 3, 2026
250.00
255.77
242.00
242.00
241.04
100
Sep 2, 2026
249.93
259.33
245.45
245.45
244.47
100
Sep 1, 2026
248.09
254.84
248.09
250.30
249.30
100
Aug 31, 2026
262.53
262.60
250.07
255.50
254.48
100
Aug 28, 2026
238.13
261.44
238.13
250.00
249.00
200
Aug 27, 2026
1.903
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
254.00
261.18
250.00
261.18
260.14
1,500
Aug 26, 2026
260.64
260.64
253.00
253.00
250.10
100
Aug 25, 2026
254.17
266.09
248.00
266.09
263.04
300
Aug 24, 2026
258.65
264.56
256.00
264.56
261.52
300
Aug 21, 2026
260.00
267.93
255.00
259.32
256.34
500
Aug 20, 2026
244.45
269.50
244.45
269.50
266.41
300
Aug 19, 2026
253.00
268.15
253.00
266.80
263.74
300
Aug 18, 2026
260.00
260.00
251.04
252.55
249.65
100
Aug 17, 2026
269.13
269.13
254.50
254.50
251.58
200
Aug 14, 2026
263.88
263.88
258.25
258.25
255.29
100
Aug 13, 2026
272.16
272.16
258.25
258.25
255.29
200
Aug 12, 2026
265.00
266.00
255.25
255.25
252.32
100
Aug 11, 2026
262.22
269.43
261.00
265.72
262.67
100
Aug 10, 2026
260.68
266.68
252.01
255.51
252.58
500
Aug 7, 2026
268.00
268.00
263.20
265.22
262.18
300
Aug 6, 2026
266.48
267.99
266.48
267.99
264.91
300
Aug 5, 2026
250.75
269.24
250.00
268.49
265.41
100
Aug 4, 2026
264.50
269.50
245.87
264.50
261.46
1,700
Aug 3, 2026
270.00
270.66
257.28
264.50
261.46
100
Jul 31, 2026
273.47
273.47
260.00
270.00
266.90
100
Jul 30, 2026
262.90
266.00
262.90
265.50
262.45
100
Jul 29, 2026
265.35
270.90
265.35
270.86
267.75
200
Jul 28, 2026
270.00
270.00
263.06
265.35
262.30
100
Jul 27, 2026
275.00
285.67
261.04
278.00
274.81
200
Jul 24, 2026
251.13
278.46
251.13
278.46
275.26
200
Jul 23, 2026
275.89
277.00
261.04
269.00
265.91
100
Jul 22, 2026
272.86
275.00
272.86
274.80
271.65
100
Jul 21, 2026
271.50
277.25
271.50
277.25
274.07
100
Jul 20, 2026
270.00
282.66
267.04
277.50
274.31
300
Jul 17, 2026
275.00
285.40
270.00
277.00
273.82
100
Jul 16, 2026
285.00
285.00
267.01
272.20
269.08
100
Jul 15, 2026
274.50
276.00
259.45
272.50
269.37
100
Jul 14, 2026
277.75
283.00
268.00
274.50
271.35
100
Jul 13, 2026
279.60
281.96
264.02
277.75
274.56
100
Jul 10, 2026
275.00
282.00
274.00
279.60
276.39
2,500
Jul 9, 2026
283.95
283.95
266.04
274.50
271.35
400
Jul 8, 2026
271.90
271.90
270.00
270.26
267.16
100
Jul 7, 2026
280.10
284.96
271.90
282.50
279.26
100
Jul 6, 2026
290.47
290.47
278.32
280.05
276.84
100
Jul 2, 2026
1.195
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
287.00
287.00
277.22
283.83
280.57
600
Jul 1, 2026
294.00
294.00
269.64
280.31
275.91
100
Jun 30, 2026
272.72
294.96
272.72
291.94
287.36
100
Jun 29, 2026
290.00
300.00
286.70
286.70
282.20
100
Jun 26, 2026
287.73
287.73
285.00
285.00
280.53
100
Jun 25, 2026
286.14
295.00
275.89
295.00
290.37
700
Jun 24, 2026
270.33
286.14
268.10
273.28
268.99
100
Jun 23, 2026
261.37
270.00
261.37
266.08
261.90
100
Jun 22, 2026
271.33
271.33
265.26
265.86
261.69
100
Jun 18, 2026
285.23
285.23
260.00
272.00
267.73
600
Jun 17, 2026
280.00
285.00
272.90
272.90
268.62
100
Jun 16, 2026
270.00
285.39
270.00
285.39
280.91
100
Jun 15, 2026
274.89
274.89
254.48
269.41
265.18
100
Jun 12, 2026
256.07
269.50
256.07
262.75
258.63
100
Jun 11, 2026
249.00
267.35
246.00
252.05
248.09
200
Jun 10, 2026
250.00
258.01
250.00
256.00
251.98
800
Jun 9, 2026
250.27
250.27
241.46
245.00
241.16
100
Jun 8, 2026
265.22
265.79
240.72
259.95
255.87
100
Jun 5, 2026
271.27
271.27
245.44
255.00
251.00
100
Jun 4, 2026
272.24
272.24
259.00
264.50
260.35
100
Jun 3, 2026
275.00
275.00
260.00
270.00
265.76
100
Jun 2, 2026
273.85
273.85
256.01
269.00
264.78
600
Jun 1, 2026
270.00
273.85
265.00
270.00
265.76
100
May 29, 2026
281.81
281.81
271.00
273.50
269.21
200
May 28, 2026
268.00
279.00
267.00
275.00
270.68
100
May 27, 2026
281.00
285.08
268.00
283.00
278.56
200
May 26, 2026
263.94
283.01
263.94
280.01
275.62
300
May 22, 2026
270.00
283.99
270.00
277.00
272.65
300
May 21, 2026
266.00
269.99
266.00
269.99
265.75
100
May 20, 2026
252.00
267.12
252.00
267.02
262.83
100
May 19, 2026
267.96
268.00
267.96
268.00
263.79
100
May 18, 2026
268.09
268.09
260.00
260.00
255.92
100
May 15, 2026
270.01
271.74
249.59
265.00
260.84
1,000
May 14, 2026
253.33
274.66
253.33
268.00
263.79
200
May 13, 2026
261.00
266.43
261.00
266.43
262.25
100
May 12, 2026
264.00
264.00
251.00
262.00
257.89
100
May 11, 2026
267.60
267.60
257.70
266.58
262.40
100
May 8, 2026
270.88
275.00
267.50
271.19
266.93
100
May 7, 2026
282.36
282.36
271.00
274.50
270.19
100
May 6, 2026
286.01
286.01
270.20
273.40
269.11
100
May 5, 2026
268.00
281.43
268.00
271.04
266.79
100
May 4, 2026
275.00
284.50
275.00
280.00
275.61
200
May 1, 2026
281.81
281.81
266.50
274.99
270.67
100
Apr 30, 2026
266.75
270.00
266.75
270.00
265.76
100
Apr 29, 2026
271.00
271.00
266.75
266.75
262.56
100
Apr 28, 2026
276.08
276.08
264.50
270.00
265.76
100
Apr 27, 2026
280.54
280.87
271.68
271.68
267.42
100
Apr 24, 2026
270.00
270.00
262.00
262.00
257.89
100
Apr 23, 2026
269.78
269.78
256.99
260.75
256.66
100
Apr 22, 2026
270.00
271.00
268.38
268.38
264.17
100
Apr 21, 2026
262.00
272.00
262.00
269.00
264.78
100
Apr 20, 2026
283.47
283.47
262.00
271.38
267.12
100
Apr 17, 2026
275.61
283.83
267.19
273.50
269.21
100
Apr 16, 2026
1.492
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
265.00
267.19
265.00
267.19
263.00
100
Apr 15, 2026
265.50
270.00
263.00
264.65
259.03
200
Apr 14, 2026
273.65
277.30
260.00
265.50
259.86
100
Apr 13, 2026
268.46
268.46
256.20
263.28
257.69
100
Apr 10, 2026
256.00
257.75
254.75
256.20
250.76
200
Apr 9, 2026
253.13
264.50
253.13
264.50
258.88
100
Apr 8, 2026
254.50
254.50
250.00
254.00
248.60
300
Apr 7, 2026
232.05
243.99
232.05
243.99
238.81
200
Apr 6, 2026
226.01
246.77
226.01
242.00
236.86
300
Apr 2, 2026
240.50
242.75
217.60
229.04
224.17
400
Apr 1, 2026
243.99
244.98
239.00
244.96
239.76
100
Mar 31, 2026
243.99
243.99
243.99
243.99
238.81
100
Mar 30, 2026
240.00
244.99
238.20
238.20
233.14
100
Mar 27, 2026
235.25
245.00
235.25
239.75
234.66
100
Mar 26, 2026
256.07
256.07
243.49
245.07
239.86
200
Mar 25, 2026
256.60
256.60
239.10
245.00
239.80
300
Mar 24, 2026
238.00
249.99
230.16
249.99
244.68
100
Mar 23, 2026
243.35
246.99
226.57
229.90
225.02
400
Mar 20, 2026
229.50
234.99
229.50
230.00
225.11
100
Mar 19, 2026
225.00
229.50
223.00
229.31
224.44
100
Mar 18, 2026
233.00
233.00
223.00
223.00
218.26
100
Mar 17, 2026
232.00
232.00
232.00
232.00
227.07
100
Mar 16, 2026
240.00
240.00
232.00
234.09
229.12
100
Mar 13, 2026
242.37
242.43
229.50
229.50
224.62
100
Mar 12, 2026
245.97
245.97
245.00
245.00
239.80
100
Mar 11, 2026
238.00
239.42
238.00
239.42
234.33
100
Mar 10, 2026
225.35
247.68
225.35
240.00
234.90
100
Mar 9, 2026
236.39
237.97
226.00
226.00
221.20
100
Mar 6, 2026
229.05
239.78
227.91
231.99
227.06
100
Mar 5, 2026
231.50
241.97
230.04
230.04
225.15
100
Mar 4, 2026
221.40
238.00
221.40
238.00
232.94
100
Mar 3, 2026
240.00
240.00
228.01
238.75
233.68
100
Mar 2, 2026
237.53
249.83
235.00
247.84
242.58
100
Feb 27, 2026
242.70
242.70
242.70
242.70
237.54
100
Feb 26, 2026
233.01
245.81
228.98
234.20
229.23
100
Feb 25, 2026
233.25
236.50
233.25
236.50
231.48
100
Feb 24, 2026
246.97
246.97
235.00
235.01
230.02
200
Feb 23, 2026
249.21
249.21
236.00
247.00
241.75
100
Feb 20, 2026
242.48
244.99
235.00
235.04
230.05
100
Feb 19, 2026
0.675
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
239.98
239.98
230.04
230.04
225.15
100
Feb 18, 2026
226.75
227.50
226.75
227.50
222.01
100
Feb 17, 2026
230.00
239.97
229.99
232.00
226.40
100
Feb 13, 2026
219.83
230.00
219.83
229.84
224.29
100
Feb 12, 2026
241.27
241.27
225.00
225.00
219.57
100
Feb 11, 2026
240.30
240.30
225.50
230.05
224.50
400
Feb 10, 2026
242.33
242.33
228.59
235.76
230.07
200
Feb 9, 2026
232.00
235.00
229.42
235.00
229.33
100
Feb 6, 2026
240.00
241.00
230.04
232.00
226.40
400
Feb 5, 2026
231.88
232.75
228.09
232.75
227.13
200
Feb 4, 2026
232.65
234.00
228.09
231.89
226.29
600
Feb 3, 2026
236.00
236.00
228.84
231.00
225.42
600
Feb 2, 2026
246.11
246.11
233.00
235.00
229.33
200
Jan 30, 2026
249.08
249.09
228.00
245.96
240.02
300
Jan 29, 2026
253.45
253.45
240.00
245.00
239.08
200
Jan 28, 2026
245.00
247.00
244.00
247.00
241.04
200
Jan 27, 2026
249.00
249.00
247.00
247.50
241.52
200
Jan 26, 2026
254.57
254.57
236.43
249.50
243.48
100
Jan 23, 2026
240.79
246.40
240.79
246.40
240.45
100
Jan 22, 2026
253.75
253.75
240.00
240.01
234.21
600
Jan 21, 2026
257.29
257.29
246.19
248.00
242.01
300
Jan 20, 2026
252.00
253.75
245.00
249.38
243.36
400
Jan 16, 2026
264.36
264.36
252.00
254.44
248.30
200
Jan 15, 2026
263.00
263.00
253.50
255.00
248.84
500
Jan 14, 2026
267.84
267.84
251.15
263.15
256.80
2,100
Jan 13, 2026
257.04
257.04
240.04
254.00
247.87
300
Jan 12, 2026
243.75
267.15
243.75
255.00
248.84
200
Jan 9, 2026
255.00
255.00
249.95
251.37
245.30
100
Jan 8, 2026
250.00
255.00
248.77
254.32
248.18
400
Jan 7, 2026
248.16
258.52
242.34
242.34
236.49
200
Jan 6, 2026
252.75
253.90
250.00
250.08
244.04
200
Jan 5, 2026
235.28
260.04
235.28
250.55
244.50
500
Jan 2, 2026
260.00
263.79
250.00
254.50
248.35
100
Dec 31, 2025
257.50
260.00
250.00
250.00
243.96
200
Dec 30, 2025
269.03
269.03
255.04
255.04
248.88
100
Dec 29, 2025
267.91
267.91
257.50
257.50
251.28
200
Dec 26, 2025
269.38
270.00
257.50
257.50
251.28
100
Dec 24, 2025
262.00
269.38
260.51
269.38
262.88
100
Dec 23, 2025
267.44
268.47
267.44
268.47
261.99
100
Dec 22, 2025
269.00
269.00
255.16
255.16
249.00
200
Dec 19, 2025
269.00
269.00
262.08
267.50
261.04
100
Dec 18, 2025
268.66
269.00
259.75
263.00
256.65
100
Dec 17, 2025
259.60
267.96
259.60
265.54
259.13
200
Dec 16, 2025
269.33
271.45
259.27
259.27
253.01
200
Dec 15, 2025
266.00
266.00
258.93
262.67
256.33
200
Dec 12, 2025
270.00
272.95
259.00
261.00
254.70
200
Dec 11, 2025
260.00
273.74
252.00
270.00
263.48
300
Dec 10, 2025
263.25
269.96
261.29
265.00
258.60
600
Dec 9, 2025
261.00
274.12
261.00
263.25
256.89
100
Dec 8, 2025
265.00
274.73
265.00
267.00
260.55
100
Dec 5, 2025
265.70
265.70
262.10
262.10
255.77
100
Dec 4, 2025
265.50
271.50
265.50
267.60
261.14
100
Dec 3, 2025
269.89
269.89
264.00
267.95
261.48
100
Dec 2, 2025
263.89
270.00
257.01
258.75
252.50
200
Dec 1, 2025
265.00
270.58
254.89
254.89
248.74
400
Nov 28, 2025
265.00
265.00
256.28
260.20
253.92
100
Nov 26, 2025
270.00
270.00
256.08
263.00
256.65
200
Nov 25, 2025
250.00
264.14
250.00
259.50
253.23
2,200
Nov 24, 2025
258.34
261.54
238.30
250.56
244.51
200
Nov 21, 2025
240.00
254.39
240.00
247.02
241.06
100
Nov 20, 2025
232.56
249.15
230.68
239.86
234.07
800
Nov 19, 2025
201.59
213.00
201.59
213.00
207.86
100
Nov 18, 2025
222.94
222.94
220.00
220.00
214.69
100
Nov 17, 2025
222.60
223.00
214.13
220.00
214.69
100
Nov 14, 2025
221.52
221.52
213.00
214.01
208.84
100
Nov 13, 2025
225.43
225.43
212.40
213.75
208.59
100
Nov 12, 2025
207.00
220.00
207.00
215.00
209.81
100
Nov 11, 2025
207.00
210.00
200.01
200.01
195.18
100
Nov 10, 2025
203.50
206.67
203.50
206.67
201.68
100
Nov 7, 2025
205.00
208.00
200.30
203.26
198.35
100
Nov 6, 2025
201.59
207.00
201.00
201.00
196.15
100
Nov 5, 2025
223.01
223.01
212.45
212.45
207.32
200
Nov 4, 2025
216.00
216.00
210.00
211.00
205.91
100
Nov 3, 2025
204.50
215.00
204.50
215.00
209.81
100
Oct 31, 2025
205.00
209.50
205.00
209.50
204.44
200
