Games Workshop Group plc (GAW.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 430 | 3.04101838755 | 14140 | 14570 | 13880 | 4 | 14144.4736842 | DE |
| 4 | -65 | -0.444140758456 | 14635 | 17660 | 13880 | 10 | 14423.2323232 | DE |
| 12 | 345 | 2.42530755712 | 14225 | 17660 | 12605 | 140 | 13183.425301 | DE |
| 26 | 4365 | 42.7731504165 | 10205 | 17660 | 9500 | 106 | 12775.0895772 | DE |
| 52 | 4765 | 48.597654258 | 9805 | 17660 | 8960 | 124 | 11077.0163742 | DE |
| 156 | 7165 | 96.7589466577 | 7405 | 17660 | 5591 | 297 | 8271.67225733 | DE |
| 260 | 8337.5 | 133.774568793 | 6232.5 | 17660 | 4140.6 | 929 | 9748.26412394 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740760080 | 14570 | 365 | 2.57 | 14205 | 14570 | 14140 | 10 |
| 1740673980 | 14205 | -140 | -0.98 | 14525 | 14525 | 14205 | 0 |
| 1740584040 | 14345 | 165 | 1.16 | 13880 | 14420 | 13880 | 0 |
| 1740498240 | 14180 | 75 | 0.53 | 13910 | 14180 | 13910 | 10 |
| 1740414420 | 14105 | -45 | -0.32 | 14150 | 14215 | 13975 | 9 |
| 1740152280 | 14150 | 55 | 0.39 | 14140 | 14255 | 14125 | 0 |
| 1740068940 | 14095 | -215 | -1.50 | 14550 | 14550 | 14095 | 0 |
| 1739982540 | 14310 | -25 | -0.17 | 14700 | 14700 | 14255 | 44 |
| 1739895960 | 14335 | -270 | -1.85 | 14280 | 14590 | 14280 | 27 |
| 1739806500 | 14605 | -3 | -17.30 | 14560 | 14670 | 14560 | 47 |
| 1739547420 | 17660 | 3 | 20.92 | 14860 | 17660 | 14300 | 0 |
| 1739460900 | 14605 | -10 | -0.07 | 14800 | 14800 | 14605 | 0 |
| 1739378040 | 14615 | -185 | -1.25 | 14775 | 14775 | 14326 | 14 |
| 1739291220 | 14800 | 250 | 1.72 | 14735 | 14800 | 14475 | 0 |
| 1739202480 | 14550 | 0 | 0.00 | 14430 | 14550 | 14280 | 0 |
| 1738937700 | 14550 | -30 | -0.21 | 14800 | 14800 | 14420 | 10 |
| 1738855980 | 14580 | -25 | -0.17 | 14800 | 14800 | 14580 | 7 |
| 1738772880 | 14605 | -40 | -0.27 | 14450 | 14655 | 14444 | 9 |
| 1738686480 | 14645 | 310 | 2.16 | 14580 | 14645 | 14560 | 0 |
| 1738596900 | 14335 | 55 | 0.39 | 14680 | 14680 | 14335 | 8 |
| 1738337520 | 14280 | -310 | -2.12 | 14635 | 14655 | 14280 | 13 |
| 1738254840 | 14590 | -65 | -0.44 | 14950 | 14950 | 14525 | 7 |
| 1738165140 | 14655 | 245 | 1.70 | 14560 | 14690 | 14540 | 10 |
| 1738078980 | 14410 | 25 | 0.17 | 14400 | 14586 | 14375 | 14 |
| 1737975300 | 14385 | 130 | 0.91 | 14400 | 14400 | 14215 | 35 |
| 1737735960 | 14255 | 30 | 0.21 | 14310 | 14345 | 14255 | 0 |
| 1737649680 | 14225 | 215 | 1.53 | 14205 | 14225 | 14085 | 10 |
| 1737563340 | 14010 | 0 | 0.00 | 14010 | 14010 | 14010 | 0 |
| 1737476940 | 14010 | 500 | 3.70 | 13620 | 14010 | 13535 | 0 |
| 1737390480 | 13510 | 185 | 1.39 | 13705 | 13705 | 13415 | 0 |
| 1737131340 | 13325 | 300 | 2.30 | 13100 | 14980 | 13100 | 0 |
| 1737044940 | 13025 | 325 | 2.56 | 12860 | 13145 | 12850 | 0 |
| 1736955300 | 12700 | 95 | 0.75 | 13650 | 13650 | 12645 | 0 |
| 1736869080 | 12605 | -700 | -5.26 | 13610 | 13610 | 12605 | 854 |
| 1736782500 | 13305 | -165 | -1.22 | 13455 | 13455 | 13188.4 | 89 |
| 1736524020 | 13470 | 120 | 0.90 | 13405 | 13480 | 13380 | 0 |
| 1736439600 | 13350 | 185 | 1.41 | 14000 | 14000 | 12895 | 443 |
| 1736353620 | 13165 | 65 | 0.50 | 13220 | 13531.65 | 13165 | 950 |
| 1736264400 | 13100 | -240 | -1.80 | 13500 | 13500 | 13091.65 | 381 |
| 1736180880 | 13340 | 110 | 0.83 | 13250 | 13341.65 | 13219.6 | 763 |
| 1735918500 | 13230 | -55 | -0.41 | 13500 | 13500 | 13131.65 | 722 |
| 1735832160 | 13285 | 230 | 1.76 | 13695 | 13695 | 13275.825 | 521 |
| 1735662660 | 13055 | 0 | 0.00 | 13055 | 13055 | 13055 | 0 |
| 1735576260 | 13055 | -65 | -0.50 | 13145 | 13201.65 | 13021.65 | 808 |
| 1735313700 | 13120 | 150 | 1.16 | 13220 | 13220 | 13103.38 | 240 |
| 1735057680 | 12970 | 0 | 0.00 | 12970 | 12970 | 12970 | 0 |
| 1734971280 | 12970 | -290 | -2.19 | 12990 | 13243.38 | 12850 | 352 |
| 1734712200 | 13260 | 10 | 0.08 | 13295 | 13415 | 12933.6 | 490 |
| 1734622440 | 13250 | -240 | -1.78 | 13500 | 13500 | 13244 | 574 |
| 1734536340 | 13490 | 75 | 0.56 | 13500 | 13600 | 13490 | 92 |
| 1734449880 | 13415 | -375 | -2.72 | 13705 | 13725 | 13415 | 0 |
| 1734366420 | 13790 | -100 | -0.72 | 14000 | 14000 | 13790 | 0 |
| 1734104460 | 13890 | -235 | -1.66 | 14115 | 14115 | 13890 | 0 |
| 1734020880 | 14125 | 190 | 1.36 | 14140 | 14160 | 14125 | 0 |
| 1733931060 | 13935 | 55 | 0.40 | 13805 | 13935 | 13705 | 0 |
| 1733848080 | 13880 | -85 | -0.61 | 14225 | 14385 | 13880 | 0 |
| 1733761860 | 13965 | -150 | -1.06 | 14235 | 14235 | 13965 | 4 |
| 1733495700 | 14115 | 515 | 3.79 | 14225 | 14310 | 14115 | 0 |
| 1733416140 | 13600 | -615 | -4.33 | 14290 | 14375 | 13600 | 0 |
| 1733326500 | 14215 | 130 | 0.92 | 14150 | 14215 | 14150 | 0 |
| 1733239800 | 14085 | -30 | -0.21 | 14160 | 14300 | 14085 | 14 |
| 1733156940 | 14115 | 30 | 0.21 | 14160 | 14365 | 14115 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
