Games Workshop(GB:GAW)
GBXÂ 16,800.00+100.00 (+0.60%)
GB:GAW
Games Workshop historical prices
GBXÂ 16,800.00
At close:+100.00 (+0.60%)
Want to see GB:GAW full AI Analyst Report?
Games Workshop (GAW) Historical Prices
346 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 16,690.00 | 16,860.00 | 16,610.00 | 16,800.00 | 16,800.00 | +0.60% | 229,504 | 2.78 |
| Nov 11, 2026 | 16,640.00 | 16,830.00 | 16,380.00 | 16,700.00 | 16,700.00 | +1.52% | 51,381 | 0.62 |
| Nov 10, 2026 | 16,670.00 | 16,790.00 | 16,410.00 | 16,450.00 | 16,450.00 | +2.30% | 46,683 | 0.56 |
| Nov 09, 2026 | 16,190.00 | 16,520.00 | 16,050.00 | 16,520.00 | 16,520.00 | +2.74% | 109,370 | 1.32 |
| Nov 06, 2026 | 15,940.00 | 16,090.00 | 15,720.00 | 16,080.00 | 16,080.00 | -0.12% | 62,585 | 0.76 |
| Nov 05, 2026 | 16,510.00 | 16,780.00 | 16,020.00 | 16,100.00 | 16,100.00 | -1.17% | 68,964 | 0.83 |
| Nov 04, 2026 | 15,750.00 | 16,500.00 | 15,720.00 | 16,290.00 | 16,290.00 | +3.17% | 61,966 | 0.73 |
| Nov 03, 2026 | 15,800.00 | 16,090.00 | 15,700.00 | 15,790.00 | 15,790.00 | -0.82% | 90,360 | 1.08 |
| Nov 02, 2026 | 15,800.00 | 16,020.00 | 15,640.00 | 15,920.00 | 15,920.00 | +0.95% | 69,751 | 0.81 |
| Oct 30, 2026 | 16,030.00 | 16,090.00 | 15,680.00 | 15,770.00 | 15,770.00 | -1.68% | 65,738 | 0.76 |
| Oct 29, 2026 | 16,130.00 | 16,250.00 | 16,020.00 | 16,040.00 | 16,040.00 | -0.56% | 32,965 | 0.35 |
| Oct 28, 2026 | 16,130.00 | 16,320.00 | 15,984.40 | 16,130.00 | 16,130.00 | 0.00% | 38,558 | 0.41 |
| Oct 27, 2026 | 15,950.00 | 16,130.00 | 15,818.01 | 16,130.00 | 16,130.00 | +1.26% | 78,665 | 0.84 |
| Oct 26, 2026 | 16,100.00 | 16,400.00 | 15,930.00 | 15,930.00 | 15,930.00 | -0.75% | 37,314 | 0.39 |
| Oct 23, 2026 | 16,740.00 | 16,880.00 | 16,040.00 | 16,050.00 | 16,050.00 | -4.18% | 68,381 | 0.71 |
| Oct 22, 2026 | 16,750.00 | 16,900.00 | 16,610.00 | 16,750.00 | 16,750.00 | -0.77% | 47,382 | 0.49 |
| Oct 21, 2026 | 16,700.00 | 16,960.00 | 16,660.00 | 16,950.00 | 16,880.00 | +1.74% | 45,337 | 0.47 |
| Oct 20, 2026 | 16,740.00 | 16,830.00 | 16,540.00 | 16,660.00 | 16,591.20 | -0.12% | 50,454 | 0.51 |
| Oct 19, 2026 | 16,930.00 | 16,990.00 | 16,670.00 | 16,680.00 | 16,611.12 | -1.82% | 44,988 | 0.45 |
| Oct 16, 2026 | 17,090.00 | 17,170.00 | 16,800.00 | 16,990.00 | 16,919.84 | -0.59% | 78,128 | 0.79 |
| Oct 15, 2026 | 16,850.00 | 17,170.00 | 16,630.00 | 17,090.00 | 17,019.42 | +1.85% | 79,642 | 0.78 |
| Oct 14, 2026 | 16,650.00 | 16,880.00 | 16,550.00 | 16,780.00 | 16,710.70 | +1.39% | 98,804 | 0.97 |
| Oct 13, 2026 | 16,580.00 | 16,760.00 | 16,440.00 | 16,550.00 | 16,481.65 | -0.06% | 75,033 | 0.74 |
| Oct 12, 2026 | 16,490.00 | 16,650.00 | 16,450.00 | 16,560.00 | 16,491.61 | +1.04% | 143,066 | 1.44 |
| Oct 09, 2026 | 16,300.00 | 16,660.00 | 16,300.00 | 16,390.00 | 16,322.31 | +0.24% | 205,802 | 2.13 |
| Oct 08, 2026 | 16,410.00 | 16,560.00 | 16,315.68 | 16,350.00 | 16,282.48 | -1.15% | 71,519 | 0.73 |
| Oct 07, 2026 | 16,440.00 | 16,720.00 | 16,410.00 | 16,540.00 | 16,471.69 | -0.12% | 94,133 | 0.97 |
| Oct 06, 2026 | 17,060.00 | 17,140.00 | 16,510.00 | 16,560.00 | 16,491.61 | -2.42% | 61,257 | 0.63 |
| Oct 05, 2026 | 17,360.00 | 17,540.00 | 16,970.00 | 16,970.00 | 16,899.92 | -1.28% | 48,395 | 0.49 |
| Oct 02, 2026 | 17,040.00 | 17,260.00 | 16,970.00 | 17,190.00 | 17,119.01 | +1.90% | 54,865 | 0.56 |
| Oct 01, 2026 | 17,870.00 | 17,992.00 | 16,750.00 | 16,870.00 | 16,800.33 | -6.23% | 193,401 | 2.01 |
| Sep 30, 2026 | 17,730.00 | 17,990.00 | 17,670.00 | 17,990.00 | 17,915.70 | +1.81% | 53,949 | 0.56 |
| Sep 29, 2026 | 17,820.00 | 18,020.00 | 17,600.00 | 17,670.00 | 17,597.03 | -0.45% | 30,648 | 0.32 |
| Sep 28, 2026 | 17,690.00 | 17,930.00 | 17,580.00 | 17,750.00 | 17,676.70 | +1.02% | 45,644 | 0.47 |
| Sep 25, 2026 | 17,570.00 | 17,690.00 | 17,470.00 | 17,570.00 | 17,497.44 | +0.80% | 77,734 | 0.80 |
| Sep 24, 2026 | 17,650.00 | 17,730.00 | 17,430.00 | 17,430.00 | 17,358.02 | -1.69% | 66,054 | 0.68 |
| Sep 23, 2026 | 18,190.00 | 18,330.00 | 17,730.00 | 17,730.00 | 17,656.78 | -2.10% | 57,321 | 0.59 |
| Sep 22, 2026 | 18,010.00 | 18,350.00 | 17,910.00 | 18,110.00 | 18,035.21 | +0.95% | 108,608 | 1.12 |
| Sep 21, 2026 | 17,740.00 | 18,040.00 | 17,590.00 | 17,940.00 | 17,865.91 | +1.59% | 206,890 | 2.14 |
| Sep 18, 2026 | 17,760.00 | 17,810.00 | 17,530.00 | 17,660.00 | 17,587.07 | -0.56% | 290,151 | 3.12 |
| Sep 17, 2026 | 17,730.00 | 17,940.00 | 17,640.00 | 17,760.00 | 17,686.66 | +0.23% | 51,219 | 0.54 |
| Sep 16, 2026 | 17,810.00 | 18,180.00 | 17,620.00 | 17,720.00 | 17,646.82 | +0.06% | 74,086 | 0.77 |
| Sep 15, 2026 | 17,550.00 | 17,790.00 | 17,330.00 | 17,710.00 | 17,636.86 | +0.63% | 105,017 | 1.10 |
| Sep 14, 2026 | 17,550.00 | 17,710.00 | 17,060.00 | 17,600.00 | 17,527.32 | -0.28% | 222,904 | 2.42 |
| Sep 11, 2026 | 17,450.00 | 17,830.00 | 17,340.00 | 17,650.00 | 17,577.11 | +1.85% | 95,961 | 1.03 |
| Sep 10, 2026 | 17,570.00 | 17,698.16 | 17,310.00 | 17,330.00 | 17,258.43 | -1.37% | 50,656 | 0.55 |
| Sep 09, 2026 | 17,850.00 | 18,000.00 | 17,400.00 | 17,570.00 | 17,497.44 | -2.39% | 122,745 | 1.33 |
| Sep 08, 2026 | 18,600.00 | 18,600.00 | 17,910.00 | 18,000.00 | 17,925.66 | -2.17% | 275,741 | 3.03 |
| Sep 07, 2026 | 18,360.00 | 18,730.00 | 18,330.00 | 18,400.00 | 18,324.01 | -0.27% | 71,882 | 0.79 |
| Sep 04, 2026 | 18,250.00 | 18,450.00 | 18,190.00 | 18,450.00 | 18,373.81 | +1.04% | 122,584 | 1.36 |
