Other US listings · GMWKF · stock
Games Workshop Group Plc/Adr (GMWKF) stock price history
Every Other US listings trading session of Games Workshop Group Plc/Adr from Jun 1, 2011 to Jul 17, 2026: 3,570 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMWKF adjusted close, 2011 to 2026
- $293.74
- All time high, 2026
- $298.72
- 52 week high, $182.63 low
- 3,570
- Daily sessions since 2011
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
GMWKF key facts
- Games Workshop Group Plc/Adr (GMWKF) closed at $277.00 on Jul 17, 2026 on Other US listings.
- GMWKF's all time high close is $293.74, set on Jun 25, 2026; its all time low close is $3.53 on Jun 23, 2011.
- GMWKF's 52 week range is $182.63 to $298.72.
- GMWKF returned +27.4% over the year to Jul 17, 2026 and +114.3% over five years.
- Over ten years GMWKF returned +7,359%, +53.9% a year compounded.
- GMWKF's deepest drawdown was -61.1% from Jun 17, 2021 to Sep 30, 2022.
- DataCedar holds 3,570 daily sessions of GMWKF history from Jun 1, 2011, adjusted for splits and dividends, served by the API under a key.
GMWKF price chart, 2011 to 2026
GMWKF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +1.7% |
| 6 months | +10.3% |
| Year to date | +10.0% |
| 1 year | +27.4% |
| 3 years | +120.9% |
| 5 years | +114.3% |
| 10 years | +7,359% |
| Since Jun 1, 2011 | +6,961% |
| Compound annual growth, 15.1 years | +32.5% |
GMWKF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $293.74 on Jun 25, 2026
- All time low close
- $3.53 on Jun 23, 2011
- 52 week high
- $298.72 on Jun 29, 2026
- 52 week low
- $182.63 on Oct 15, 2025
- Deepest drawdown
- -61.1% from Jun 17, 2021 to Sep 30, 2022, recovered Oct 14, 2024
- Best single session
- +21.9% on Dec 19, 2022
- Worst single session
- -29.6% on Jan 27, 2014
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2011
- 70.6×
- Best calendar year
- 2017, +406%
- Worst calendar year
- 2014, -34%
GMWKF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 1, 2011; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $256.67 | $298.72 | $215.45 | $277.00 | +12.2% | 29.6K | 135 |
| 2025 | $159.63 | $271.21 | $149.00 | $246.80 | +45.1% | 56.1K | 250 |
| 2024 | $114.72 | $176.35 | $109.96 | $170.14 | +50.4% | 60.1K | 252 |
| 2023 | $91.98 | $138.57 | $89.76 | $113.16 | +25.0% | 32.7K | 250 |
| 2022 | $115.92 | $115.92 | $55.31 | $90.50 | -21.0% | 33.5K | 251 |
| 2021 | $128.15 | $143.35 | $99.78 | $114.53 | -7.6% | 37.3K | 251 |
| 2020 | $63.51 | $123.98 | $33.19 | $123.98 | +95.2% | 72.8K | 251 |
| 2019 | $28.22 | $63.51 | $28.22 | $63.51 | +125.1% | 42.9K | 245 |
| 2018 | $26.48 | $41.12 | $22.42 | $28.22 | +3.9% | 57K | 242 |
| 2017 | $6.01 | $27.17 | $6.01 | $27.17 | +406.5% | 57.7K | 246 |
| 2016 | $5.31 | $5.43 | $3.71 | $5.36 | -0.8% | 20.8K | 248 |
| 2015 | $4.39 | $5.70 | $4.19 | $5.40 | +23.0% | 8.9K | 227 |
| 2014 | $6.69 | $6.69 | $4.29 | $4.39 | -34.3% | 12K | 206 |
| 2013 | $5.62 | $6.70 | $5.12 | $6.69 | +19.0% | 15.7K | 203 |
| 2012 | $4.23 | $5.89 | $4.21 | $5.62 | +47.9% | 16.9K | 219 |
| 2011 | $3.92 | $4.04 | $3.53 | $3.80 | n/a | 13.3K | 94 |
GMWKF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $277.00 | -4.7% |
| June 2026 | $290.70 | +6.7% |
| May 2026 | $272.33 | +1.3% |
| April 2026 | $268.85 | +11.3% |
| March 2026 | $241.58 | +0.5% |
| February 2026 | $240.30 | -1.0% |
| January 2026 | $242.81 | -1.6% |
| December 2025 | $246.80 | -3.9% |
| November 2025 | $256.87 | +24.2% |
| October 2025 | $206.82 | +6.1% |
| September 2025 | $194.87 | -6.0% |
| August 2025 | $207.35 | -4.6% |
About the GMWKF data
Daily bars. 3,570 sessions from Jun 1, 2011 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AGMWKF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
GMWKF share price history
