Games Workshop Group Plc/adr(GMWKF US)
$218.00-3.821.72%
| |||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
Sep 15, 2026 | 26.0K | 32.5M | 196 | 0.08% | 132.63 | ||||||
Aug 31, 2026 | 40.5K | 32.5M | 644 | 0.12% | 62.89 | ||||||
Aug 14, 2026 | 32.6K | 32.5M | 616 | 0.10% | 52.92 | ||||||
Jul 31, 2026 | 35.0K | 32.5M | 231 | 0.11% | 151.58 | ||||||
Jul 15, 2026 | 33.0K | 32.5M | 784 | 0.10% | 42.04 | ||||||
Jun 30, 2026 | 39.8K | 32.4M | 368 | 0.12% | 108.14 | ||||||
Jun 15, 2026 | 36.1K | 32.4M | 362 | 0.11% | 99.61 | ||||||
May 29, 2026 | 32.3K | 32.4M | 237 | 0.10% | 136.37 | ||||||
May 15, 2026 | 26.4K | 32.4M | 331 | 0.08% | 79.90 | ||||||
Apr 30, 2026 | 27.4K | 32.4M | 91 | 0.08% | 301.31 | ||||||
Apr 15, 2026 | 26.1K | 32.4M | 336 | 0.08% | 77.82 | ||||||
Mar 31, 2026 | 25.2K | 32.4M | 229 | 0.08% | 110.05 | ||||||
Mar 13, 2026 | 16.7K | 32.4M | 117 | 0.05% | 142.70 | ||||||
Feb 27, 2026 | 2.7K | 32.4M | 162 | 0.01% | 16.53 | ||||||
Feb 13, 2026 | 948 | 32.4M | 569 | 0.00% | 1.67 | ||||||
Jan 30, 2026 | 5.7K | 32.4M | 490 | 0.02% | 11.62 | ||||||
Jan 15, 2026 | 10.7K | 32.4M | 874 | 0.03% | 12.20 | ||||||
Dec 31, 2025 | 14.1K | 32.4M | 240 | 0.04% | 58.58 | ||||||
Dec 15, 2025 | 13.9K | 32.4M | 374 | 0.04% | 37.12 | ||||||
Nov 28, 2025 | 14.4K | 32.4M | 827 | 0.04% | 17.39 | ||||||
Nov 14, 2025 | 1.0K | 32.4M | 162 | 0.00% | 6.38 | ||||||
Oct 31, 2025 | 658 | 32.4M | 377 | 0.00% | 1.75 | ||||||
Oct 15, 2025 | 1.4K | 32.4M | 1.9K | 0.00% | 1.00 | ||||||
Sep 30, 2025 | 697 | 32.4M | 214 | 0.00% | 3.26 | ||||||
Sep 15, 2025 | 556 | 32.4M | 167 | 0.00% | 3.33 | ||||||
Aug 29, 2025 | 1.1K | 32.4M | 247 | 0.00% | 4.37 | ||||||
Aug 15, 2025 | 480 | 32.4M | 458 | 0.00% | 1.05 | ||||||
Jul 31, 2025 | 855 | 32.4M | 391 | 0.00% | 2.19 | ||||||
Jul 15, 2025 | 796 | 32.4M | 331 | 0.00% | 2.40 | ||||||
Jun 30, 2025 | 23.7K | 32.4M | 402 | 0.07% | 58.96 | ||||||
Jun 13, 2025 | 29.5K | 32.4M | 179 | 0.09% | 164.90 | ||||||
May 30, 2025 | 29.6K | 32.4M | 416 | 0.09% | 71.27 | ||||||
May 15, 2025 | 29.4K | 32.4M | 167 | 0.09% | 176.11 | ||||||
Apr 30, 2025 | 29.4K | 32.4M | 192 | 0.09% | 153.18 | ||||||
Apr 15, 2025 | 29.4K | 32.4M | 1.0K | 0.09% | 29.35 | ||||||
Mar 31, 2025 | 30.0K | 32.4M | 138 | 0.09% | 217.12 | ||||||
Mar 14, 2025 | 29.8K | 32.4M | 318 | 0.09% | 93.66 | ||||||
Feb 28, 2025 | 29.6K | 32.4M | 442 | 0.09% | 66.91 | ||||||
Feb 14, 2025 | 30.0K | 32.4M | 267 | 0.09% | 112.51 | ||||||
Jan 31, 2025 | 32.3K | 32.4M | 510 | 0.10% | 63.33 | ||||||
Jan 15, 2025 | 48.4K | 32.4M | 520 | 0.15% | 93.12 | ||||||
Dec 31, 2024 | 38.7K | 32.4M | 269 | 0.12% | 144.02 | ||||||
Dec 13, 2024 | 30.2K | 32.4M | 602 | 0.09% | 50.22 | ||||||
Nov 29, 2024 | 35.6K | 32.4M | 497 | 0.11% | 71.55 | ||||||
Nov 15, 2024 | 43.0K | 32.4M | 282 | 0.13% | 152.39 | ||||||
Oct 31, 2024 | 42.8K | 32.4M | 114 | 0.13% | 375.76 | ||||||
Oct 15, 2024 | 42.7K | 32.4M | 446 | 0.13% | 95.64 | ||||||
Sep 30, 2024 | 42.0K | 32.4M | 164 | 0.13% | 255.82 | ||||||
Sep 13, 2024 | 42.0K | 32.4M | 987 | 0.13% | 42.52 | ||||||
Aug 30, 2024 | 46.9K | 32.4M | 2.9K | 0.14% | 15.95 | ||||||
Aug 15, 2024 | 42.4K | 32.4M | 588 | 0.13% | 72.06 | ||||||
Jul 31, 2024 | 42.4K | 32.4M | 265 | 0.13% | 159.81 | ||||||
Jul 15, 2024 | 42.1K | 32.4M | 166 | 0.13% | 253.54 | ||||||
Jun 28, 2024 | 41.0K | 32.4M | 215 | 0.13% | 190.85 | ||||||
Jun 14, 2024 | 41.3K | 32.4M | 425 | 0.13% | 97.23 | ||||||
May 31, 2024 | 41.3K | 32.4M | 125 | 0.13% | 330.75 | ||||||
May 15, 2024 | 41.3K | 32.4M | 452 | 0.13% | 91.27 | ||||||
Apr 30, 2024 | 41.4K | 32.4M | 325 | 0.13% | 127.24 | ||||||
Apr 15, 2024 | 39.0K | 32.4M | 338 | 0.12% | 115.51 | ||||||
Mar 28, 2024 | 38.9K | 32.4M | 706 | 0.12% | 55.12 | ||||||
Mar 15, 2024 | 38.8K | 32.4M | 613 | 0.12% | 63.28 | ||||||
Feb 29, 2024 | 38.8K | 32.4M | 1.5K | 0.12% | 25.10 | ||||||
Feb 15, 2024 | 38.8K | 32.4M | 355 | 0.12% | 109.36 | ||||||
Jan 31, 2024 | 38.8K | 32.4M | 196 | 0.12% | 197.80 | ||||||
Jan 12, 2024 | 39.0K | 32.4M | 323 | 0.12% | 120.73 | ||||||
Dec 29, 2023 | 38.9K | 32.4M | 2.1K | 0.12% | 18.53 | ||||||
Dec 15, 2023 | 39.1K | 32.4M | 90 | 0.12% | 434.29 | ||||||
Nov 30, 2023 | 38.8K | 32.4M | 93 | 0.12% | 417.22 | ||||||
Nov 15, 2023 | 35.0K | 32.4M | 109 | 0.11% | 320.69 | ||||||
Oct 31, 2023 | 2.3K | 32.4M | 126 | 0.01% | 18.29 | ||||||
Oct 13, 2023 | 2.4K | 32.4M | 296 | 0.01% | 8.02 | ||||||
Sep 29, 2023 | 2.8K | 32.4M | 144 | 0.01% | 19.60 | ||||||
Sep 15, 2023 | 2.3K | 32.4M | 129 | 0.01% | 18.05 | ||||||
Aug 31, 2023 | 2.6K | 32.4M | 90 | 0.01% | 28.39 | ||||||
Aug 15, 2023 | 2.3K | 32.4M | 123 | 0.01% | 18.77 | ||||||
Jul 31, 2023 | 2.3K | 32.4M | 511 | 0.01% | 4.59 | ||||||
Jul 14, 2023 | 2.3K | 32.4M | 188 | 0.01% | 12.43 | ||||||
Jun 30, 2023 | 2.4K | 32.4M | 492 | 0.01% | 4.83 | ||||||
Jun 15, 2023 | 2.6K | 32.4M | 273 | 0.01% | 9.52 | ||||||
May 31, 2023 | 2.4K | 32.4M | 151 | 0.01% | 15.81 | ||||||
May 15, 2023 | 145 | 32.4M | 164 | 0.00% | 1.00 | ||||||
Apr 28, 2023 | 41 | 32.4M | 43 | 0.00% | 1.00 | ||||||
Mar 15, 2023 | 176 | 32.4M | 194 | 0.00% | 1.00 | ||||||
Feb 28, 2023 | 145 | 32.4M | 119 | 0.00% | 1.22 | ||||||
Feb 15, 2023 | 92 | 32.4M | 183 | 0.00% | 1.00 | ||||||
Jan 31, 2023 | 43 | 32.4M | 403 | 0.00% | 1.00 | ||||||
Jan 13, 2023 | 669 | 32.4M | 628 | 0.00% | 1.07 | ||||||
Dec 30, 2022 | 226 | 32.4M | 348 | 0.00% | 1.00 | ||||||
Dec 15, 2022 | 83 | 32.4M | 60 | 0.00% | 1.38 | ||||||
Nov 30, 2022 | 81 | 32.4M | 55 | 0.00% | 1.47 | ||||||
Nov 15, 2022 | 942 | 32.4M | 675 | 0.00% | 1.40 | ||||||
Oct 31, 2022 | 2.7K | 32.4M | 132 | 0.01% | 20.48 | ||||||
Oct 14, 2022 | 3.4K | 32.4M | 266 | 0.01% | 12.69 | ||||||
Sep 30, 2022 | 3.8K | 32.4M | 1.7K | 0.01% | 2.18 | ||||||
Sep 15, 2022 | 3.3K | 32.4M | 102 | 0.01% | 32.24 | ||||||
Aug 31, 2022 | 3.3K | 32.4M | 194 | 0.01% | 17.16 | ||||||
Aug 15, 2022 | 9.3K | 32.4M | 30 | 0.03% | 311.23 | ||||||
Jul 29, 2022 | 9.5K | 32.4M | 53 | 0.03% | 179.64 | ||||||
Jul 15, 2022 | 9.2K | 32.4M | 112 | 0.03% | 81.86 | ||||||
Jun 30, 2022 | 9.0K | 32.4M | 243 | 0.03% | 36.98 | ||||||
Jun 15, 2022 | 8.8K | 32.4M | 192 | 0.03% | 46.02 | ||||||
May 31, 2022 | 8.8K | 32.4M | 282 | 0.03% | 31.28 | ||||||
May 13, 2022 | 8.1K | 32.4M | 87 | 0.02% | 92.74 | ||||||
Apr 29, 2022 | 8.1K | 32.4M | 266 | 0.02% | 30.40 | ||||||
Apr 14, 2022 | 9.5K | 32.4M | 255 | 0.03% | 37.16 | ||||||
Mar 31, 2022 | 9.4K | 32.4M | 270 | 0.03% | 34.71 | ||||||
Mar 15, 2022 | 7.0K | 32.4M | 123 | 0.02% | 56.90 | ||||||
Feb 28, 2022 | 7.0K | 32.4M | 137 | 0.02% | 50.88 | ||||||
Feb 15, 2022 | 3.1K | 32.4M | 258 | 0.01% | 12.16 | ||||||
Jan 31, 2022 | 17.0K | 32.4M | 760 | 0.05% | 22.35 | ||||||
Jan 14, 2022 | 17.5K | 32.4M | 484 | 0.05% | 36.26 | ||||||
Dec 31, 2021 | 17.6K | 32.4M | 211 | 0.05% | 83.34 | ||||||
Dec 15, 2021 | 18.1K | 32.4M | 730 | 0.06% | 24.73 | ||||||
Nov 30, 2021 | 14.7K | 32.4M | 526 | 0.05% | 27.97 | ||||||
Nov 15, 2021 | 12.9K | 32.4M | 257 | 0.04% | 50.21 | ||||||
Oct 29, 2021 | 13.1K | 32.4M | 128 | 0.04% | 102.68 | ||||||
Oct 15, 2021 | 12.7K | 32.4M | 400 | 0.04% | 31.86 | ||||||
Sep 30, 2021 | 12.9K | 32.4M | 185 | 0.04% | 69.51 | ||||||
Sep 15, 2021 | 12.9K | 32.4M | 97 | 0.04% | 132.87 | ||||||
Aug 31, 2021 | 13.1K | 32.4M | 220 | 0.04% | 59.40 | ||||||
Aug 13, 2021 | 1.5K | 32.4M | 421 | 0.00% | 3.63 | ||||||
Jul 30, 2021 | 1.6K | 32.4M | 44 | 0.00% | 35.52 | ||||||
Jul 15, 2021 | 1.8K | 32.4M | 75 | 0.01% | 24.00 | ||||||
Jun 30, 2021 | 1.7K | 32.4M | 326 | 0.01% | 5.10 | ||||||
Jun 15, 2021 | 3.8K | 32.4M | 155 | 0.01% | 24.67 | ||||||
May 28, 2021 | 3.9K | 32.4M | 94 | 0.01% | 41.19 | ||||||
May 14, 2021 | 3.8K | 32.4M | 778 | 0.01% | 4.88 | ||||||
Apr 30, 2021 | 1.5K | 32.4M | 107 | 0.00% | 13.97 | ||||||
Apr 15, 2021 | 786 | 32.4M | 281 | 0.00% | 2.80 | ||||||
Mar 31, 2021 | 807 | 32.4M | 402 | 0.00% | 2.01 | ||||||
Mar 15, 2021 | 1.4K | 32.4M | 209 | 0.00% | 6.75 | ||||||
Feb 26, 2021 | 1.4K | 32.4M | 296 | 0.00% | 4.89 | ||||||
Feb 12, 2021 | 6.0K | 32.4M | 574 | 0.02% | 10.52 | ||||||
Jan 29, 2021 | 5.8K | 32.4M | 458 | 0.02% | 12.73 | ||||||
Jan 15, 2021 | 6.1K | 32.4M | 297 | 0.02% | 20.39 | ||||||
Dec 31, 2020 | 7.0K | 32.4M | 599 | 0.02% | 11.64 | ||||||
Dec 15, 2020 | 4.5K | 32.4M | 278 | 0.01% | 16.05 | ||||||
Nov 30, 2020 | 3.5K | 32.4M | 614 | 0.01% | 5.70 | ||||||
Nov 13, 2020 | 1.4K | 32.4M | 471 | 0.00% | 2.89 | ||||||
Oct 30, 2020 | 1.3K | 32.4M | 185 | 0.00% | 6.85 | ||||||
Oct 15, 2020 | 1.4K | 32.4M | 203 | 0.00% | 6.92 | ||||||
Sep 30, 2020 | 1.6K | 32.4M | 258 | 0.00% | 6.21 | ||||||
Sep 15, 2020 | 1.4K | 32.4M | 636 | 0.00% | 2.24 | ||||||
Aug 31, 2020 | 7.0K | 32.4M | 266 | 0.02% | 26.41 | ||||||
Aug 14, 2020 | 1.7K | 32.4M | 293 | 0.01% | 5.77 | ||||||
Jul 31, 2020 | 1.5K | 32.4M | 508 | 0.00% | 2.90 | ||||||
Jul 15, 2020 | 1.5K | 32.4M | 394 | 0.00% | 3.91 | ||||||
Jun 30, 2020 | 1.5K | 32.4M | 525 | 0.00% | 2.85 | ||||||
Jun 15, 2020 | 2.4K | 32.4M | 631 | 0.01% | 3.84 | ||||||
May 29, 2020 | 4.6K | 32.4M | 666 | 0.01% | 6.87 | ||||||
May 15, 2020 | 3.5K | 32.4M | 308 | 0.01% | 11.43 | ||||||
Apr 30, 2020 | 4.5K | 32.4M | 574 | 0.01% | 7.87 | ||||||
Apr 15, 2020 | 7.0K | 32.4M | 299 | 0.02% | 23.36 | ||||||
Mar 31, 2020 | 10.4K | 32.4M | 1.4K | 0.03% | 7.68 | ||||||
Mar 13, 2020 | 9.9K | 32.4M | 534 | 0.03% | 18.46 | ||||||
Feb 28, 2020 | 5.4K | 32.4M | 1.2K | 0.02% | 4.54 | ||||||
Feb 14, 2020 | 6.4K | 32.4M | 369 | 0.02% | 17.38 | ||||||
Jan 31, 2020 | 4.2K | 32.4M | 451 | 0.01% | 9.27 | ||||||
Jan 15, 2020 | 3.9K | 32.4M | 389 | 0.01% | 10.13 | ||||||
Dec 31, 2019 | 3.9K | 32.4M | 95 | 0.01% | 41.27 | ||||||
Dec 13, 2019 | 6.2K | 32.4M | 376 | 0.02% | 16.47 | ||||||
Nov 29, 2019 | 7.3K | 32.4M | 171 | 0.02% | 42.71 | ||||||
Nov 15, 2019 | 7.2K | 32.4M | 377 | 0.02% | 19.17 | ||||||
Oct 31, 2019 | 14.8K | 32.4M | 162 | 0.05% | 91.67 | ||||||
Oct 15, 2019 | 17.8K | 32.4M | 912 | 0.05% | 19.48 | ||||||
Sep 30, 2019 | 17.7K | 32.4M | 338 | 0.05% | 52.37 | ||||||
Sep 13, 2019 | 17.5K | 32.4M | 256 | 0.05% | 68.36 | ||||||
Aug 30, 2019 | 16.2K | 32.4M | 430 | 0.05% | 37.74 | ||||||
Aug 15, 2019 | 21.8K | 32.4M | 343 | 0.07% | 63.68 | ||||||
Jul 31, 2019 | 22.2K | 32.4M | 357 | 0.07% | 62.06 | ||||||
Jul 15, 2019 | 22.6K | 32.4M | 145 | 0.07% | 155.74 | ||||||
Jun 28, 2019 | 22.0K | 32.4M | 235 | 0.07% | 93.48 | ||||||
Jun 14, 2019 | 21.9K | 32.4M | 312 | 0.07% | 70.31 | ||||||
May 31, 2019 | 23.4K | 32.4M | 202 | 0.07% | 115.78 | ||||||
May 15, 2019 | 23.4K | 32.4M | 150 | 0.07% | 155.98 | ||||||
Apr 30, 2019 | 23.3K | 32.4M | 215 | 0.07% | 108.56 | ||||||
Apr 15, 2019 | 23.4K | 32.4M | 515 | 0.07% | 45.34 | ||||||
Mar 29, 2019 | 23.4K | 32.4M | 375 | 0.07% | 62.34 | ||||||
Mar 15, 2019 | 23.4K | 32.4M | 252 | 0.07% | 92.93 | ||||||
Feb 28, 2019 | 23.5K | 32.4M | 1.2K | 0.07% | 19.53 | ||||||
Feb 15, 2019 | 23.4K | 32.4M | 60 | 0.07% | 390.07 | ||||||
Jan 31, 2019 | 21.6K | 32.4M | 127 | 0.07% | 170.20 | ||||||
Jan 15, 2019 | 21.0K | 32.4M | 370 | 0.06% | 56.72 | ||||||
Dec 31, 2018 | 16.6K | 32.4M | 227 | 0.05% | 73.01 | ||||||
Dec 14, 2018 | 16.6K | 32.4M | 1.1K | 0.05% | 14.69 | ||||||
Nov 30, 2018 | 15.5K | 32.4M | 793 | 0.05% | 19.61 | ||||||
Nov 15, 2018 | 15.6K | 32.4M | 248 | 0.05% | 62.93 | ||||||
Oct 31, 2018 | 14.5K | 32.4M | 431 | 0.04% | 33.74 | ||||||
Oct 15, 2018 | 6.5K | 32.4M | 418 | 0.02% | 15.67 | ||||||
Sep 28, 2018 | 401 | 32.4M | 398 | 0.00% | 1.01 | ||||||
Sep 14, 2018 | 409 | 32.4M | 422 | 0.00% | 1.00 | ||||||
Aug 31, 2018 | 1.8K | 32.4M | 768 | 0.01% | 2.30 | ||||||
Aug 15, 2018 | 3.7K | 32.4M | 1.2K | 0.01% | 3.14 | ||||||
Jul 31, 2018 | 204 | 32.4M | 45 | 0.00% | 4.53 | ||||||
Jul 13, 2018 | 570 | 32.4M | 175 | 0.00% | 3.26 | ||||||
Jun 29, 2018 | 159 | 32.4M | 298 | 0.00% | 1.00 | ||||||
Jun 15, 2018 | 304 | 32.4M | 341 | 0.00% | 1.00 | ||||||
May 31, 2018 | 192 | 32.4M | 365 | 0.00% | 1.00 | ||||||
May 15, 2018 | 123 | 32.4M | 73 | 0.00% | 1.68 | ||||||
Apr 30, 2018 | 442 | 32.4M | 890 | 0.00% | 1.00 | ||||||
Apr 13, 2018 | 100 | 32.4M | 387 | 0.00% | 1.00 | ||||||
Mar 29, 2018 | 13 | 32.4M | 219 | 0.00% | 1.00 | ||||||
Mar 15, 2018 | 68 | 32.4M | 225 | 0.00% | 1.00 | ||||||
Feb 28, 2018 | 96 | 32.4M | 247 | 0.00% | 1.00 | ||||||
Feb 15, 2018 | 83 | 32.4M | 1.4K | 0.00% | 1.00 | ||||||
Jan 31, 2018 | 110 | 32.4M | 326 | 0.00% | 1.00 | ||||||
Jan 12, 2018 | 33 | 32.4M | 444 | 0.00% | 1.00 | ||||||
Dec 29, 2017 | 367 | 32.4M | 416 | 0.00% | 1.00 | ||||||