Games Workshop Group PLC (G7W.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:13AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 111.30 | 113.80 | 109.80 | 111.20 | 111.20 | 45 |
| 30 Apr 2024 | 114.10 | 114.70 | 113.00 | 114.70 | 114.70 | - |
| 29 Apr 2024 | 111.60 | 111.90 | 111.40 | 111.80 | 111.80 | - |
| 26 Apr 2024 | 110.00 | 111.30 | 110.00 | 111.30 | 111.30 | - |
| 25 Apr 2024 | 110.50 | 110.50 | 109.60 | 110.00 | 110.00 | - |
| 24 Apr 2024 | 112.80 | 113.10 | 111.30 | 111.30 | 111.30 | - |
| 23 Apr 2024 | 110.20 | 116.20 | 110.20 | 116.20 | 116.20 | 20 |
| 22 Apr 2024 | 109.60 | 110.30 | 109.60 | 110.20 | 110.20 | - |
| 19 Apr 2024 | 112.00 | 112.00 | 109.20 | 110.50 | 110.50 | - |
| 18 Apr 2024 | 115.90 | 115.90 | 112.40 | 112.40 | 112.40 | - |
| 17 Apr 2024 | 116.70 | 116.70 | 115.30 | 116.60 | 116.60 | - |
| 16 Apr 2024 | 114.70 | 116.30 | 114.70 | 116.30 | 116.30 | - |
| 15 Apr 2024 | 114.40 | 116.80 | 114.00 | 116.70 | 116.70 | - |
| 12 Apr 2024 | 116.70 | 118.20 | 114.40 | 114.40 | 114.40 | - |
| 11 Apr 2024 | 116.10 | 116.30 | 115.80 | 116.30 | 116.30 | - |
| 10 Apr 2024 | 114.60 | 117.40 | 114.50 | 115.90 | 115.90 | - |
| 09 Apr 2024 | 113.10 | 114.20 | 112.50 | 114.00 | 114.00 | - |
| 08 Apr 2024 | 114.00 | 114.00 | 112.80 | 113.20 | 113.20 | - |
| 05 Apr 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
| 04 Apr 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 04 Apr 2024 | 1.05 Dividend | |||||
| 03 Apr 2024 | 115.80 | 115.80 | 112.70 | 112.70 | 111.65 | - |
| 02 Apr 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 115.71 | - |
| 28 Mar 2024 | 115.00 | 115.00 | 114.00 | 115.00 | 113.93 | - |
| 27 Mar 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 112.94 | - |
| 26 Mar 2024 | 116.00 | 116.00 | 115.00 | 116.00 | 114.92 | - |
| 25 Mar 2024 | 119.00 | 119.00 | 115.00 | 115.00 | 113.93 | - |
| 22 Mar 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 116.90 | - |
| 21 Mar 2024 | 116.00 | 120.00 | 116.00 | 120.00 | 118.88 | - |
| 20 Mar 2024 | 116.00 | 116.00 | 115.00 | 116.00 | 114.92 | - |
| 19 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.93 | - |
| 18 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.93 | - |
| 15 Mar 2024 | 116.00 | 116.00 | 114.00 | 115.00 | 113.93 | - |
| 14 Mar 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 113.93 | - |
| 13 Mar 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 113.93 | - |
| 12 Mar 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 112.94 | - |
| 11 Mar 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 110.96 | - |
| 08 Mar 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 109.97 | - |
| 07 Mar 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 108.98 | - |
| 06 Mar 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 108.98 | - |
| 05 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 107.98 | - |
| 04 Mar 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 108.98 | - |
| 01 Mar 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 108.98 | - |
| 29 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.98 | - |
| 28 Feb 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 108.98 | - |
| 27 Feb 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 110.96 | - |
| 26 Feb 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 108.98 | - |
| 23 Feb 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 112.94 | - |
| 22 Feb 2024 | 116.00 | 116.00 | 115.00 | 116.00 | 114.92 | - |
| 21 Feb 2024 | 114.00 | 114.00 | 113.00 | 114.00 | 112.94 | - |
| 20 Feb 2024 | 113.00 | 114.00 | 111.00 | 111.00 | 109.97 | - |
| 19 Feb 2024 | 112.00 | 115.00 | 112.00 | 113.00 | 111.95 | - |
| 16 Feb 2024 | 112.00 | 114.00 | 112.00 | 112.00 | 110.96 | - |
| 15 Feb 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 110.96 | - |
| 14 Feb 2024 | 112.00 | 112.00 | 111.00 | 112.00 | 110.96 | - |
| 13 Feb 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 110.96 | - |
| 12 Feb 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 112.94 | - |
| 09 Feb 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 111.95 | - |
| 08 Feb 2024 | 111.00 | 115.00 | 111.00 | 114.00 | 112.94 | - |
| 07 Feb 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 110.96 | - |
| 06 Feb 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 110.96 | - |
| 05 Feb 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 111.95 | - |
| 02 Feb 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 113.93 | - |
| 01 Feb 2024 | 116.00 | 120.00 | 115.00 | 120.00 | 118.88 | 3 |
| 31 Jan 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 113.93 | - |
| 30 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.92 | - |
| 29 Jan 2024 | 116.00 | 116.00 | 115.00 | 116.00 | 114.92 | - |
| 26 Jan 2024 | 112.00 | 117.00 | 112.00 | 115.00 | 113.93 | 25 |
| 25 Jan 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 109.97 | - |
| 24 Jan 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 108.98 | - |
| 23 Jan 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 111.95 | - |
| 22 Jan 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 111.95 | - |
| 19 Jan 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 111.95 | - |
| 18 Jan 2024 | 116.00 | 119.00 | 113.00 | 119.00 | 117.89 | 260 |
| 18 Jan 2024 | 1.2 Dividend | |||||
| 17 Jan 2024 | 115.00 | 115.00 | 113.00 | 114.00 | 111.75 | - |
| 16 Jan 2024 | 112.00 | 114.00 | 112.00 | 113.00 | 110.77 | - |
| 15 Jan 2024 | 113.00 | 113.00 | 112.00 | 113.00 | 110.77 | - |
| 12 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 111.75 | - |
| 11 Jan 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 112.73 | - |
| 10 Jan 2024 | 112.00 | 113.00 | 110.00 | 113.00 | 110.77 | - |
| 09 Jan 2024 | 112.00 | 112.00 | 109.00 | 110.00 | 107.83 | - |
| 08 Jan 2024 | 108.00 | 111.00 | 108.00 | 111.00 | 108.81 | - |
| 05 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 107.83 | 15 |
| 04 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 108.81 | - |
| 03 Jan 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 108.81 | - |
| 02 Jan 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 109.79 | - |
| 29 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 110.77 | - |
| 28 Dec 2023 | 113.00 | 115.00 | 112.00 | 112.00 | 109.79 | - |
| 27 Dec 2023 | 114.00 | 116.00 | 113.00 | 116.00 | 113.71 | 250 |
| 22 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 111.75 | - |
| 21 Dec 2023 | 114.00 | 114.00 | 113.00 | 113.00 | 110.77 | - |
| 20 Dec 2023 | 114.00 | 115.00 | 114.00 | 115.00 | 112.73 | - |
| 19 Dec 2023 | 115.00 | 120.00 | 115.00 | 120.00 | 117.63 | 85 |
| 18 Dec 2023 | 113.00 | 118.00 | 113.00 | 118.00 | 115.67 | 95 |
| 15 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 110.77 | - |
| 14 Dec 2023 | 109.00 | 113.00 | 109.00 | 113.00 | 110.77 | - |
| 13 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 106.85 | - |
| 12 Dec 2023 | 106.00 | 108.00 | 106.00 | 108.00 | 105.87 | - |
| 11 Dec 2023 | 105.00 | 106.00 | 102.00 | 106.00 | 103.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.