Games Workshop Group PLC (GMWKF) stock
GMWKFOTCFiscal year ends June 7Also trades as GWKSY
$223.50−11.50 (-4.89%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Games Workshop share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$223.50
-4.89% on the day
52-week range
$190.00 – $300.00
-25.5% from the high
Change over 52 weeks
+13.2%
From $197.50 on Oct 17, 2025
Average volume
210
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $235.87 | $235.87 | $222.50 | $223.50 | -4.89% | 202 |
| Oct 16, 2026 | $238.52 | $238.52 | $230.00 | $235.00 | +4.65% | 182 |
| Oct 15, 2026 | $223.50 | $230.00 | $223.27 | $224.56 | -0.15% | 193 |
| Oct 14, 2026 | $218.11 | $231.94 | $218.11 | $224.89 | +3.11% | 36 |
| Oct 13, 2026 | $225.00 | $225.00 | $215.50 | $218.11 | -1.31% | 143 |
| Oct 12, 2026 | $225.00 | $225.00 | $220.00 | $221.00 | -0.28% | 307 |
| Oct 9, 2026 | $220.00 | $224.40 | $219.00 | $221.61 | +0.25% | 100 |
| Oct 8, 2026 | $221.00 | $232.96 | $221.00 | $221.05 | -1.37% | 285 |
| Oct 7, 2026 | $218.72 | $224.13 | $215.04 | $224.13 | -2.91% | 74 |
| Oct 6, 2026 | $221.63 | $230.84 | $220.01 | $230.84 | +2.60% | 95 |
| Oct 5, 2026 | $234.04 | $235.76 | $221.54 | $225.00 | -2.25% | 25 |
| Oct 2, 2026 | $230.00 | $239.58 | $221.00 | $230.18 | +0.08% | 139 |
| Oct 1, 2026 | $235.00 | $241.49 | $220.79 | $230.00 | -3.07% | 255 |
| Sep 30, 2026 | $237.28 | $237.28 | $237.28 | $237.28 | +1.93% | 150 |
| Sep 29, 2026 | $239.50 | $239.50 | $232.79 | $232.79 | +0.32% | 44 |
| Sep 28, 2026 | $238.99 | $246.94 | $232.00 | $232.04 | -2.91% | 101 |
| Sep 25, 2026 | $233.00 | $239.00 | $233.00 | $239.00 | +3.02% | 129 |
| Sep 24, 2026 | $235.00 | $235.00 | $232.00 | $232.00 | -1.80% | 412 |
| Sep 23, 2026 | $245.00 | $245.00 | $236.25 | $236.25 | -4.64% | 81 |
| Sep 22, 2026 | $256.45 | $256.45 | $241.00 | $247.75 | +2.80% | 45 |
| Sep 21, 2026 | $251.12 | $251.12 | $227.22 | $241.00 | +1.04% | 24 |
| Sep 18, 2026 | $237.75 | $247.22 | $237.75 | $238.51 | -4.31% | 14 |
| Sep 17, 2026 | $226.42 | $249.24 | $226.42 | $249.24 | +2.57% | 8 |
| Sep 16, 2026 | $236.00 | $250.00 | $236.00 | $243.00 | +0.08% | 33 |
| Sep 15, 2026 | $236.00 | $242.79 | $228.47 | $242.79 | +2.06% | 158 |
| Sep 14, 2026 | $238.00 | $238.00 | $237.89 | $237.89 | +0.38% | 27 |
| Sep 11, 2026 | $236.04 | $240.00 | $236.04 | $237.00 | -1.25% | 11 |
| Sep 10, 2026 | $222.83 | $240.00 | $222.83 | $240.00 | -2.56% | 155 |
| Sep 9, 2026 | $250.84 | $250.84 | $235.75 | $246.31 | -1.81% | 261 |
| Sep 8, 2026 | $232.66 | $255.00 | $232.66 | $250.85 | -1.63% | 188 |
| Sep 4, 2026 | $249.65 | $260.38 | $249.65 | $255.00 | +5.37% | 39 |
| Sep 3, 2026 | $250.00 | $255.77 | $242.00 | $242.00 | -1.40% | 57 |
| Sep 2, 2026 | $249.93 | $259.33 | $245.45 | $245.45 | -1.94% | 37 |
| Sep 1, 2026 | $248.09 | $254.84 | $248.09 | $250.30 | -2.04% | 96 |
| Aug 31, 2026 | $262.53 | $262.60 | $250.07 | $255.50 | +2.20% | 65 |
| Aug 28, 2026 | $238.13 | $261.44 | $238.13 | $250.00 | -4.28% | 179 |
| Aug 27, 2026 | $254.00 | $261.18 | $250.00 | $261.18 | +3.23% | 1,471 |
| Aug 26, 2026 | $260.64 | $260.64 | $253.00 | $253.00 | -4.92% | 6 |
| Aug 25, 2026 | $254.17 | $266.09 | $248.00 | $266.09 | +0.58% | 256 |
| Aug 24, 2026 | $258.65 | $264.56 | $256.00 | $264.56 | +2.02% | 327 |
| Aug 21, 2026 | $260.00 | $267.93 | $255.00 | $259.32 | -3.78% | 456 |
| Aug 20, 2026 | $244.45 | $269.50 | $244.45 | $269.50 | +1.01% | 282 |
| Aug 19, 2026 | $253.00 | $268.15 | $253.00 | $266.80 | +5.64% | 252 |
| Aug 18, 2026 | $260.00 | $260.00 | $251.04 | $252.55 | -0.77% | 124 |
| Aug 17, 2026 | $269.13 | $269.13 | $254.50 | $254.50 | -1.45% | 206 |
| Aug 14, 2026 | $263.88 | $263.88 | $258.25 | $258.25 | 0.00% | 86 |
| Aug 13, 2026 | $272.16 | $272.16 | $258.25 | $258.25 | +1.18% | 225 |
| Aug 12, 2026 | $265.00 | $266.00 | $255.25 | $255.25 | -3.94% | 33 |
| Aug 11, 2026 | $262.22 | $269.43 | $261.00 | $265.72 | +4.00% | 70 |
| Aug 10, 2026 | $260.68 | $266.68 | $252.01 | $255.51 | -3.66% | 490 |
| Aug 7, 2026 | $268.00 | $268.00 | $263.20 | $265.22 | -1.04% | 303 |
| Aug 6, 2026 | $266.48 | $267.99 | $266.48 | $267.99 | -0.19% | 271 |
| Aug 5, 2026 | $250.75 | $269.24 | $250.00 | $268.49 | +1.51% | 93 |
| Aug 4, 2026 | $264.50 | $269.50 | $245.87 | $264.50 | 0.00% | 1,746 |
| Aug 3, 2026 | $270.00 | $270.66 | $257.28 | $264.50 | -2.04% | 125 |
| Jul 31, 2026 | $273.47 | $273.47 | $260.00 | $270.00 | +1.69% | 85 |
| Jul 30, 2026 | $262.90 | $266.00 | $262.90 | $265.50 | -1.98% | 118 |
| Jul 29, 2026 | $265.35 | $270.90 | $265.35 | $270.86 | +2.08% | 177 |
| Jul 28, 2026 | $270.00 | $270.00 | $263.06 | $265.35 | -4.55% | 23 |
| Jul 27, 2026 | $275.00 | $285.67 | $261.04 | $278.00 | -0.17% | 179 |
| Jul 24, 2026 | $251.13 | $278.46 | $251.13 | $278.46 | +3.52% | 330 |
| Jul 23, 2026 | $275.89 | $277.00 | $261.04 | $269.00 | -2.11% | 62 |
| Jul 22, 2026 | $272.86 | $275.00 | $272.86 | $274.80 | -0.88% | 30 |
| Jul 21, 2026 | $271.50 | $277.25 | $271.50 | $277.25 | -0.09% | 67 |
| Jul 20, 2026 | $270.00 | $282.66 | $267.04 | $277.50 | +0.18% | 325 |
| Jul 17, 2026 | $275.00 | $285.40 | $270.00 | $277.00 | +1.76% | 63 |
| Jul 16, 2026 | $285.00 | $285.00 | $267.01 | $272.20 | -0.11% | 96 |
| Jul 15, 2026 | $274.50 | $276.00 | $259.45 | $272.50 | -0.73% | 35 |
| Jul 14, 2026 | $277.75 | $283.00 | $268.00 | $274.50 | -1.17% | 68 |
| Jul 13, 2026 | $279.60 | $281.96 | $264.02 | $277.75 | -0.66% | 120 |
| Jul 10, 2026 | $275.00 | $282.00 | $274.00 | $279.60 | +1.86% | 2,497 |
| Jul 9, 2026 | $283.95 | $283.95 | $266.04 | $274.50 | +1.57% | 481 |
| Jul 8, 2026 | $271.90 | $271.90 | $270.00 | $270.26 | -4.33% | 30 |
| Jul 7, 2026 | $280.10 | $284.96 | $271.90 | $282.50 | +0.87% | 85 |
| Jul 6, 2026 | $290.47 | $290.47 | $278.32 | $280.05 | -1.33% | 7 |
| Jul 2, 2026 | $287.00 | $287.00 | $277.22 | $283.83 | +1.26% | 597 |
| Jul 1, 2026 | $294.00 | $294.00 | $269.64 | $280.31 | -3.98% | 60 |
| Jun 30, 2026 | $272.72 | $294.96 | $272.72 | $291.94 | +1.83% | 36 |
| Jun 29, 2026 | $290.00 | $300.00 | $286.70 | $286.70 | +0.59% | 64 |
| Jun 26, 2026 | $287.73 | $287.73 | $285.00 | $285.00 | -3.39% | 48 |
| Jun 25, 2026 | $286.14 | $295.00 | $275.89 | $295.00 | +7.95% | 681 |
| Jun 24, 2026 | $270.33 | $286.14 | $268.10 | $273.28 | +2.71% | 97 |
| Jun 23, 2026 | $261.37 | $270.00 | $261.37 | $266.08 | +0.08% | 80 |
| Jun 22, 2026 | $271.33 | $271.33 | $265.26 | $265.86 | -2.26% | 37 |
| Jun 18, 2026 | $285.23 | $285.23 | $260.00 | $272.00 | -0.33% | 627 |
| Jun 17, 2026 | $280.00 | $285.00 | $272.90 | $272.90 | -4.38% | 112 |
| Jun 16, 2026 | $270.00 | $285.39 | $270.00 | $285.39 | +5.93% | 82 |
| Jun 15, 2026 | $274.89 | $274.89 | $254.48 | $269.41 | +2.53% | 122 |
| Jun 12, 2026 | $256.07 | $269.50 | $256.07 | $262.75 | +4.25% | 64 |
| Jun 11, 2026 | $249.00 | $267.35 | $246.00 | $252.05 | -1.54% | 186 |
| Jun 10, 2026 | $250.00 | $258.01 | $250.00 | $256.00 | +4.49% | 778 |
| Jun 9, 2026 | $250.27 | $250.27 | $241.46 | $245.00 | -5.75% | 121 |
| Jun 8, 2026 | $265.22 | $265.79 | $240.72 | $259.95 | +1.94% | 45 |
| Jun 5, 2026 | $271.27 | $271.27 | $245.44 | $255.00 | -3.59% | 105 |
| Jun 4, 2026 | $272.24 | $272.24 | $259.00 | $264.50 | -2.04% | 91 |
| Jun 3, 2026 | $275.00 | $275.00 | $260.00 | $270.00 | +0.37% | 105 |
| Jun 2, 2026 | $273.85 | $273.85 | $256.01 | $269.00 | -0.37% | 554 |
| Jun 1, 2026 | $270.00 | $273.85 | $265.00 | $270.00 | -1.28% | 55 |
| May 29, 2026 | $281.81 | $281.81 | $271.00 | $273.50 | -0.55% | 153 |
| May 28, 2026 | $268.00 | $279.00 | $267.00 | $275.00 | -2.83% | 93 |
| May 27, 2026 | $281.00 | $285.08 | $268.00 | $283.00 | +1.07% | 159 |
| May 26, 2026 | $263.94 | $283.01 | $263.94 | $280.01 | +1.08% | 282 |
| May 22, 2026 | $270.00 | $283.99 | $270.00 | $277.00 | +2.60% | 295 |
| May 21, 2026 | $266.00 | $269.99 | $266.00 | $269.99 | +1.11% | 17 |
| May 20, 2026 | $252.00 | $267.12 | $252.00 | $267.02 | -0.37% | 60 |
| May 19, 2026 | $267.96 | $268.00 | $267.96 | $268.00 | +3.08% | 5 |
| May 18, 2026 | $268.09 | $268.09 | $260.00 | $260.00 | -1.89% | 26 |
| May 15, 2026 | $270.01 | $271.74 | $249.59 | $265.00 | -1.12% | 1,005 |
| May 14, 2026 | $253.33 | $274.66 | $253.33 | $268.00 | +0.59% | 154 |
| May 13, 2026 | $261.00 | $266.43 | $261.00 | $266.43 | +1.69% | 27 |
| May 12, 2026 | $264.00 | $264.00 | $251.00 | $262.00 | -1.72% | 137 |
| May 11, 2026 | $267.60 | $267.60 | $257.70 | $266.58 | -1.70% | 14 |
| May 8, 2026 | $270.88 | $275.00 | $267.50 | $271.19 | -1.21% | 65 |
| May 7, 2026 | $282.36 | $282.36 | $271.00 | $274.50 | +0.40% | 35 |
| May 6, 2026 | $286.01 | $286.01 | $270.20 | $273.40 | +0.87% | 45 |
| May 5, 2026 | $268.00 | $281.43 | $268.00 | $271.04 | -3.20% | 42 |
| May 4, 2026 | $275.00 | $284.50 | $275.00 | $280.00 | +1.82% | 194 |
| May 1, 2026 | $281.81 | $281.81 | $266.50 | $274.99 | +1.85% | 111 |
| Apr 30, 2026 | $266.75 | $270.00 | $266.75 | $270.00 | +1.22% | 99 |
| Apr 29, 2026 | $271.00 | $271.00 | $266.75 | $266.75 | -1.20% | 11 |
| Apr 28, 2026 | $276.08 | $276.08 | $264.50 | $270.00 | -0.62% | 34 |
| Apr 27, 2026 | $280.54 | $280.87 | $271.68 | $271.68 | +3.69% | 29 |
| Apr 24, 2026 | $270.00 | $270.00 | $262.00 | $262.00 | +0.48% | 68 |
| Apr 23, 2026 | $269.78 | $269.78 | $256.99 | $260.75 | -2.84% | 64 |
| Apr 22, 2026 | $270.00 | $271.00 | $268.38 | $268.38 | -0.23% | 26 |
| Apr 21, 2026 | $262.00 | $272.00 | $262.00 | $269.00 | -0.88% | 35 |
| Apr 20, 2026 | $283.47 | $283.47 | $262.00 | $271.38 | -0.78% | 53 |
| Apr 17, 2026 | $275.61 | $283.83 | $267.19 | $273.50 | +2.36% | 57 |
| Apr 16, 2026 | $265.00 | $267.19 | $265.00 | $267.19 | +0.96% | 34 |
| Apr 15, 2026 | $265.50 | $270.00 | $263.00 | $264.65 | -0.32% | 157 |
| Apr 14, 2026 | $273.65 | $277.30 | $260.00 | $265.50 | +0.85% | 33 |
| Apr 13, 2026 | $268.46 | $268.46 | $256.20 | $263.28 | +2.76% | 103 |
| Apr 10, 2026 | $256.00 | $257.75 | $254.75 | $256.20 | -3.14% | 150 |
| Apr 9, 2026 | $253.13 | $264.50 | $253.13 | $264.50 | +4.13% | 14 |
| Apr 8, 2026 | $254.50 | $254.50 | $250.00 | $254.00 | +4.10% | 303 |
| Apr 7, 2026 | $232.05 | $243.99 | $232.05 | $243.99 | +0.82% | 173 |
| Apr 6, 2026 | $226.01 | $246.77 | $226.01 | $242.00 | +5.66% | 285 |
| Apr 2, 2026 | $240.50 | $242.75 | $217.60 | $229.04 | -6.50% | 379 |
| Apr 1, 2026 | $243.99 | $244.98 | $239.00 | $244.96 | +0.40% | 87 |
| Mar 31, 2026 | $243.99 | $243.99 | $243.99 | $243.99 | +2.43% | 12 |
| Mar 30, 2026 | $240.00 | $244.99 | $238.20 | $238.20 | -0.65% | 16 |
| Mar 27, 2026 | $235.25 | $245.00 | $235.25 | $239.75 | -2.17% | 102 |
| Mar 26, 2026 | $256.07 | $256.07 | $243.49 | $245.07 | +0.03% | 238 |
| Mar 25, 2026 | $256.60 | $256.60 | $239.10 | $245.00 | -2.00% | 275 |
| Mar 24, 2026 | $238.00 | $249.99 | $230.16 | $249.99 | +8.74% | 67 |
| Mar 23, 2026 | $243.35 | $246.99 | $226.57 | $229.90 | -0.04% | 374 |
| Mar 20, 2026 | $229.50 | $234.99 | $229.50 | $230.00 | +0.30% | 137 |
| Mar 19, 2026 | $225.00 | $229.50 | $223.00 | $229.31 | +2.83% | 47 |
| Mar 18, 2026 | $233.00 | $233.00 | $223.00 | $223.00 | -3.88% | 57 |
| Mar 17, 2026 | $232.00 | $232.00 | $232.00 | $232.00 | -0.89% | 10 |
| Mar 16, 2026 | $240.00 | $240.00 | $232.00 | $234.09 | +2.00% | 58 |
| Mar 13, 2026 | $242.37 | $242.43 | $229.50 | $229.50 | -6.33% | 60 |
| Mar 12, 2026 | $245.97 | $245.97 | $245.00 | $245.00 | +2.33% | 17 |
| Mar 11, 2026 | $238.00 | $239.42 | $238.00 | $239.42 | -0.24% | 18 |
| Mar 10, 2026 | $225.35 | $247.68 | $225.35 | $240.00 | +6.19% | 145 |
| Mar 9, 2026 | $236.39 | $237.97 | $226.00 | $226.00 | -2.58% | 91 |
| Mar 6, 2026 | $229.05 | $239.78 | $227.91 | $231.99 | +0.85% | 19 |
| Mar 5, 2026 | $231.50 | $241.97 | $230.04 | $230.04 | -3.34% | 90 |
| Mar 4, 2026 | $221.40 | $238.00 | $221.40 | $238.00 | -0.31% | 27 |
| Mar 3, 2026 | $240.00 | $240.00 | $228.01 | $238.75 | -3.67% | 133 |
| Mar 2, 2026 | $237.53 | $249.83 | $235.00 | $247.84 | +2.12% | 58 |
| Feb 27, 2026 | $242.70 | $242.70 | $242.70 | $242.70 | +3.63% | 90 |
| Feb 26, 2026 | $233.01 | $245.81 | $228.98 | $234.20 | -0.97% | 41 |
| Feb 25, 2026 | $233.25 | $236.50 | $233.25 | $236.50 | +0.63% | 28 |
| Feb 24, 2026 | $246.97 | $246.97 | $235.00 | $235.01 | -4.85% | 243 |
| Feb 23, 2026 | $249.21 | $249.21 | $236.00 | $247.00 | +5.09% | 130 |
| Feb 20, 2026 | $242.48 | $244.99 | $235.00 | $235.04 | +2.17% | 20 |
| Feb 19, 2026 | $239.98 | $239.98 | $230.04 | $230.04 | +1.12% | 12 |
| Feb 18, 2026 | $226.75 | $227.50 | $226.75 | $227.50 | -1.94% | 86 |
| Feb 17, 2026 | $230.00 | $239.97 | $229.99 | $232.00 | +0.94% | 85 |
| Feb 13, 2026 | $219.83 | $230.00 | $219.83 | $229.84 | +2.15% | 27 |
| Feb 12, 2026 | $241.27 | $241.27 | $225.00 | $225.00 | -2.20% | 93 |
| Feb 11, 2026 | $240.30 | $240.30 | $225.50 | $230.05 | -2.42% | 447 |
| Feb 10, 2026 | $242.33 | $242.33 | $228.59 | $235.76 | +0.32% | 174 |
| Feb 9, 2026 | $232.00 | $235.00 | $229.42 | $235.00 | +1.29% | 67 |
| Feb 6, 2026 | $240.00 | $241.00 | $230.04 | $232.00 | -0.32% | 372 |
| Feb 5, 2026 | $231.88 | $232.75 | $228.09 | $232.75 | +0.37% | 200 |
| Feb 4, 2026 | $232.65 | $234.00 | $228.09 | $231.89 | +0.39% | 641 |
| Feb 3, 2026 | $236.00 | $236.00 | $228.84 | $231.00 | -1.70% | 633 |
| Feb 2, 2026 | $246.11 | $246.11 | $233.00 | $235.00 | -4.46% | 203 |
| Jan 30, 2026 | $249.08 | $249.09 | $228.00 | $245.96 | +0.39% | 322 |
| Jan 29, 2026 | $253.45 | $253.45 | $240.00 | $245.00 | -0.81% | 174 |
| Jan 28, 2026 | $245.00 | $247.00 | $244.00 | $247.00 | -0.20% | 235 |
| Jan 27, 2026 | $249.00 | $249.00 | $247.00 | $247.50 | -0.80% | 220 |
| Jan 26, 2026 | $254.57 | $254.57 | $236.43 | $249.50 | +1.26% | 95 |
| Jan 23, 2026 | $240.79 | $246.40 | $240.79 | $246.40 | +2.66% | 105 |
| Jan 22, 2026 | $253.75 | $253.75 | $240.00 | $240.01 | -3.22% | 554 |
| Jan 21, 2026 | $257.29 | $257.29 | $246.19 | $248.00 | -0.55% | 253 |
| Jan 20, 2026 | $252.00 | $253.75 | $245.00 | $249.38 | -1.99% | 355 |
| Jan 16, 2026 | $264.36 | $264.36 | $252.00 | $254.44 | -0.22% | 187 |
| Jan 15, 2026 | $263.00 | $263.00 | $253.50 | $255.00 | -3.10% | 454 |
| Jan 14, 2026 | $267.84 | $267.84 | $251.15 | $263.15 | +3.60% | 2,128 |
| Jan 13, 2026 | $257.04 | $257.04 | $240.04 | $254.00 | -0.39% | 268 |
| Jan 12, 2026 | $243.75 | $267.15 | $243.75 | $255.00 | +1.44% | 190 |
| Jan 9, 2026 | $255.00 | $255.00 | $249.95 | $251.37 | -1.16% | 36 |
| Jan 8, 2026 | $250.00 | $255.00 | $248.77 | $254.32 | +4.94% | 374 |
| Jan 7, 2026 | $248.16 | $258.52 | $242.34 | $242.34 | -3.09% | 232 |
| Jan 6, 2026 | $252.75 | $253.90 | $250.00 | $250.08 | -0.19% | 196 |
| Jan 5, 2026 | $235.28 | $260.04 | $235.28 | $250.55 | -1.55% | 453 |
| Jan 2, 2026 | $260.00 | $263.79 | $250.00 | $254.50 | +1.80% | 118 |
| Dec 31, 2025 | $257.50 | $260.00 | $250.00 | $250.00 | -1.98% | 160 |
| Dec 30, 2025 | $269.03 | $269.03 | $255.04 | $255.04 | -0.96% | 114 |
| Dec 29, 2025 | $267.91 | $267.91 | $257.50 | $257.50 | 0.00% | 167 |
| Dec 26, 2025 | $269.38 | $270.00 | $257.50 | $257.50 | -4.41% | 52 |
| Dec 24, 2025 | $262.00 | $269.38 | $260.51 | $269.38 | +0.34% | 18 |
| Dec 23, 2025 | $267.44 | $268.47 | $267.44 | $268.47 | +5.22% | 7 |
| Dec 22, 2025 | $269.00 | $269.00 | $255.16 | $255.16 | -4.61% | 245 |
| Dec 19, 2025 | $269.00 | $269.00 | $262.08 | $267.50 | +1.71% | 42 |
| Dec 18, 2025 | $268.66 | $269.00 | $259.75 | $263.00 | -0.96% | 136 |
| Dec 17, 2025 | $259.60 | $267.96 | $259.60 | $265.54 | +2.42% | 179 |
| Dec 16, 2025 | $269.33 | $271.45 | $259.27 | $259.27 | -1.30% | 206 |
| Dec 15, 2025 | $266.00 | $266.00 | $258.93 | $262.67 | +0.64% | 175 |
| Dec 12, 2025 | $270.00 | $272.95 | $259.00 | $261.00 | -3.33% | 161 |
| Dec 11, 2025 | $260.00 | $273.74 | $252.00 | $270.00 | +1.89% | 328 |
| Dec 10, 2025 | $263.25 | $269.96 | $261.29 | $265.00 | +0.66% | 608 |
| Dec 9, 2025 | $261.00 | $274.12 | $261.00 | $263.25 | -1.40% | 87 |
| Dec 8, 2025 | $265.00 | $274.73 | $265.00 | $267.00 | +1.87% | 107 |
| Dec 5, 2025 | $265.70 | $265.70 | $262.10 | $262.10 | -2.06% | 38 |
| Dec 4, 2025 | $265.50 | $271.50 | $265.50 | $267.60 | -0.13% | 62 |
| Dec 3, 2025 | $269.89 | $269.89 | $264.00 | $267.95 | +3.56% | 82 |
| Dec 2, 2025 | $263.89 | $270.00 | $257.01 | $258.75 | +1.51% | 168 |
| Dec 1, 2025 | $265.00 | $270.58 | $254.89 | $254.89 | -2.04% | 373 |
| Nov 28, 2025 | $265.00 | $265.00 | $256.28 | $260.20 | -1.06% | 79 |
| Nov 26, 2025 | $270.00 | $270.00 | $256.08 | $263.00 | +1.35% | 224 |
| Nov 25, 2025 | $250.00 | $264.14 | $250.00 | $259.50 | +3.57% | 2,228 |
| Nov 24, 2025 | $258.34 | $261.54 | $238.30 | $250.56 | +1.43% | 386 |
| Nov 21, 2025 | $240.00 | $254.39 | $240.00 | $247.02 | +2.99% | 51 |
| Nov 20, 2025 | $232.56 | $249.15 | $230.68 | $239.86 | +12.61% | 798 |
| Nov 19, 2025 | $201.59 | $213.00 | $201.59 | $213.00 | -3.18% | 13 |
| Nov 18, 2025 | $222.94 | $222.94 | $220.00 | $220.00 | 0.00% | 70 |
| Nov 17, 2025 | $222.60 | $223.00 | $214.13 | $220.00 | +2.80% | 73 |
| Nov 14, 2025 | $221.52 | $221.52 | $213.00 | $214.01 | +0.12% | 67 |
| Nov 13, 2025 | $225.43 | $225.43 | $212.40 | $213.75 | -0.58% | 64 |
| Nov 12, 2025 | $207.00 | $220.00 | $207.00 | $215.00 | +7.49% | 83 |
| Nov 11, 2025 | $207.00 | $210.00 | $200.01 | $200.01 | -3.22% | 117 |
| Nov 10, 2025 | $203.50 | $206.67 | $203.50 | $206.67 | +1.68% | 13 |
| Nov 7, 2025 | $205.00 | $208.00 | $200.30 | $203.26 | +1.12% | 124 |
| Nov 6, 2025 | $201.59 | $207.00 | $201.00 | $201.00 | -5.39% | 41 |
| Nov 5, 2025 | $223.01 | $223.01 | $212.45 | $212.45 | +0.69% | 209 |
| Nov 4, 2025 | $216.00 | $216.00 | $210.00 | $211.00 | -1.86% | 69 |
| Nov 3, 2025 | $204.50 | $215.00 | $204.50 | $215.00 | +2.63% | 37 |
| Oct 31, 2025 | $205.00 | $209.50 | $205.00 | $209.50 | +2.92% | 160 |
| Oct 30, 2025 | $206.54 | $214.77 | $203.54 | $203.55 | -1.32% | 94 |
| Oct 29, 2025 | $209.00 | $209.00 | $206.00 | $206.28 | +0.38% | 389 |
| Oct 28, 2025 | $206.00 | $206.00 | $205.45 | $205.50 | -0.24% | 86 |
| Oct 27, 2025 | $210.00 | $210.00 | $203.42 | $206.00 | +0.73% | 205 |
| Oct 24, 2025 | $203.73 | $206.50 | $203.73 | $204.50 | +2.11% | 181 |
| Oct 23, 2025 | $193.11 | $204.66 | $193.11 | $200.27 | -0.39% | 33 |
| Oct 22, 2025 | $200.00 | $206.54 | $195.20 | $201.05 | +2.19% | 669 |
| Oct 21, 2025 | $196.75 | $196.75 | $196.75 | $196.75 | +1.42% | 1 |
| Oct 20, 2025 | $190.00 | $200.00 | $190.00 | $194.00 | -1.77% | 384 |
| Oct 17, 2025 | $195.79 | $197.50 | $195.31 | $197.50 | +0.93% | 23 |
| Oct 16, 2025 | $188.35 | $197.99 | $188.35 | $195.68 | +0.54% | 110 |
| Oct 15, 2025 | $199.75 | $199.75 | $185.00 | $194.63 | -2.24% | 541 |
| Oct 14, 2025 | $187.00 | $199.75 | $187.00 | $199.08 | +0.54% | 67 |
| Oct 13, 2025 | $202.12 | $202.12 | $188.40 | $198.00 | +3.13% | 275 |
| Oct 10, 2025 | $196.80 | $200.00 | $188.00 | $192.00 | -2.53% | 571 |
| Oct 9, 2025 | $202.90 | $203.82 | $192.16 | $196.99 | -1.46% | 2,266 |
| Oct 8, 2025 | $195.36 | $204.81 | $195.36 | $199.91 | +3.05% | 2,065 |
| Oct 7, 2025 | $202.92 | $202.92 | $194.00 | $194.00 | – | 84 |
Seasonality
GMWKF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.3% | -2.7% | -1.3% | 10.3% | 7.8% | 5.8% | 4.3% | 1.5% | 0.7% | 1.4% | 8.0% | 7.0% |
| Months up | 6 of 10 | 2 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -1.6% | -1.0% | 0.5% | 11.3% | 1.3% | 6.7% | -7.1% | -4.7% | -7.1% | -5.8% | ||
| 2025 | 6.2% | -2.7% | 4.4% | 7.0% | 6.7% | 4.1% | -0.4% | -4.6% | -6.0% | 6.1% | 24.2% | -3.9% |
| 2024 | 6.8% | -6.3% | 2.7% | -4.3% | 12.4% | 1.9% | -7.8% | 11.3% | -0.9% | 16.6% | 9.5% | 2.9% |
| 2023 | 11.2% | -0.9% | 4.0% | 2.4% | 2.1% | 13.1% | 8.8% | -4.7% | -5.5% | -9.2% | 14.3% | -9.3% |
| 2022 | -21.3% | -13.1% | 7.2% | -4.6% | -1.0% | -12.5% | 4.8% | 0.9% | -24.0% | 14.6% | 17.4% | 20.5% |
| 2021 | -3.3% | -2.8% | -5.5% | 13.0% | 10.0% | -5.7% | 0.0% | 5.6% | -15.0% | 2.5% | -15.7% | 14.3% |
| 2020 | 13.7% | -9.1% | -31.2% | 35.3% | 28.3% | 3.8% | 19.9% | -3.4% | 14.0% | 3.1% | -2.6% | 14.9% |
| 2019 | 9.8% | 5.3% | -3.7% | 32.1% | 9.6% | 9.9% | -12.9% | -1.7% | 10.0% | -2.7% | 30.2% | 6.4% |
| 2018 | -6.8% | -0.1% | -4.0% | 4.2% | 14.9% | 4.4% | 2.3% | 15.0% | 15.1% | -25.7% | -4.8% | -3.0% |
| 2017 | 38.4% | 3.7% | 12.9% | 6.2% | -5.8% | 32.2% | 35.0% | 1.1% | 26.5% | 14.2% | -0.5% | 20.5% |