Skip to main content
G8 Education Limited (ASX:GEM)
Australia flag Australia · Delayed Price · Currency is AUD
0.705
-0.010 (-1.40%)
At close: Dec 5, 2025

G8 Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.710.720.710.710.71-1.40%1,323,685
Dec 4, 20250.730.730.710.720.72-1,733,787
Dec 3, 20250.700.730.700.720.720.70%2,711,864
Dec 2, 20250.710.720.700.710.71-0.70%2,297,838
Dec 1, 20250.730.730.710.720.72-2,821,879
Nov 28, 20250.720.730.720.720.72-0.69%2,403,970
Nov 27, 20250.720.730.710.720.721.41%2,414,865
Nov 26, 20250.700.720.700.710.714.41%3,170,602
Nov 25, 20250.690.700.680.680.68-3,055,145
Nov 24, 20250.680.700.680.680.68-0.73%36,712,040
Nov 21, 20250.700.710.690.690.69-2.14%3,807,932
Nov 20, 20250.700.710.700.700.700.72%2,088,074
Nov 19, 20250.700.710.690.700.70-0.71%2,683,177
Nov 18, 20250.720.730.700.700.70-3.45%2,881,399
Nov 17, 20250.710.730.700.730.732.11%2,962,268
Nov 14, 20250.700.710.690.710.71-3,900,460
Nov 13, 20250.710.720.700.710.711.43%4,777,005
Nov 12, 20250.710.720.700.700.70-6,687,474
Nov 11, 20250.690.710.680.700.702.19%5,274,500
Nov 10, 20250.650.690.650.690.695.38%4,237,205
Nov 7, 20250.660.660.640.650.65-1.52%7,788,761
Nov 6, 20250.700.700.650.660.66-5.71%15,449,360
Nov 5, 20250.680.700.670.700.70-10,900,080
Nov 4, 20250.700.770.660.700.70-13.04%22,970,150
Nov 3, 20250.810.820.800.810.81-2,430,250
Oct 31, 20250.800.820.800.810.811.26%1,594,987
Oct 30, 20250.820.820.800.800.80-2.45%4,116,596
Oct 29, 20250.830.830.820.820.82-1.21%2,054,345
Oct 28, 20250.830.840.820.830.83-1.20%2,816,630
Oct 27, 20250.850.850.830.840.84-0.60%1,950,390
Oct 24, 20250.850.850.840.840.84-1.18%2,339,531
Oct 23, 20250.830.850.830.850.852.41%3,676,487
Oct 22, 20250.830.840.820.830.83-3,439,319
Oct 21, 20250.820.830.820.830.833.11%1,826,602
Oct 20, 20250.830.830.810.810.81-2.42%3,090,772
Oct 17, 20250.840.850.820.830.83-1.20%4,070,958
Oct 16, 20250.850.860.840.840.84-6,098,651
Oct 15, 20250.850.870.840.840.84-0.60%9,398,002
Oct 14, 20250.830.850.830.840.842.44%3,887,876
Oct 13, 20250.840.850.820.820.82-3.53%14,390,100
Oct 10, 20250.840.850.840.850.85-4,523,288
Oct 9, 20250.850.860.850.850.851.19%3,681,621
Oct 8, 20250.860.860.830.840.84-2.89%4,871,824
Oct 7, 20250.850.870.850.870.872.98%2,696,013
Oct 6, 20250.860.870.840.840.84-1.75%3,223,846
Oct 3, 20250.850.860.840.860.86-3,493,094
Oct 2, 20250.850.860.850.860.862.40%2,605,866
Oct 1, 20250.840.850.830.840.84-1.18%2,096,163
Sep 30, 20250.830.850.830.850.853.05%3,835,793
Sep 29, 20250.830.840.820.820.82-0.61%3,052,212
Sep 26, 20250.830.830.820.830.83-1,954,777
Sep 25, 20250.820.840.820.830.830.61%2,254,102
Sep 24, 20250.830.830.810.820.82-1.20%3,467,452
Sep 23, 20250.850.860.830.830.83-1.19%3,266,549
Sep 22, 20250.850.860.840.840.84-1.75%3,607,849
Sep 19, 20250.850.860.830.860.861.79%15,643,530
Sep 18, 20250.840.850.830.840.84-3,846,945
Sep 17, 20250.840.860.830.840.840.60%4,568,409
Sep 16, 20250.810.840.810.840.843.73%4,020,360
Sep 15, 20250.790.820.790.810.811.26%2,175,323
Sep 12, 20250.780.810.780.800.801.27%3,869,884
Sep 11, 20250.800.810.780.790.77-2.48%10,418,890
Sep 10, 20250.800.810.800.810.781.26%1,992,688
Sep 9, 20250.810.810.790.800.77-1.24%4,871,513
Sep 8, 20250.830.830.800.810.78-1.23%4,197,706
Sep 5, 20250.830.830.810.820.79-0.61%4,004,325
Sep 4, 20250.830.840.820.820.80-3,059,350
Sep 3, 20250.840.840.820.820.80-2.38%4,336,927
Sep 2, 20250.840.860.840.840.820.60%4,455,640
Sep 1, 20250.850.860.840.840.81-1.76%3,367,981
Aug 29, 20250.860.860.840.850.83-0.58%3,238,839
Aug 28, 20250.850.860.840.860.831.79%4,919,850
Aug 27, 20250.840.860.830.840.82-2.89%5,864,820
Aug 26, 20250.920.920.840.870.84-5.46%14,926,800
Aug 25, 20250.900.940.900.920.892.23%7,359,293
Aug 22, 20250.930.930.900.900.87-3.24%3,378,668
Aug 21, 20250.920.940.920.930.900.54%1,378,482
Aug 20, 20250.920.950.920.920.90-3,617,678
Aug 19, 20250.920.930.910.920.900.55%2,410,476
Aug 18, 20250.930.940.910.920.89-2.14%2,527,858
Aug 15, 20250.920.940.910.940.911.63%2,191,130
Aug 14, 20250.940.940.920.920.90-1.60%1,422,697
Aug 13, 20250.940.940.930.940.910.54%2,675,323
Aug 12, 20250.950.950.930.930.91-1.06%1,463,320
Aug 11, 20250.940.950.940.940.92-0.53%1,627,138
Aug 8, 20250.950.950.930.950.92-1,762,934
Aug 7, 20250.960.960.940.950.92-0.53%1,349,260
Aug 6, 20250.930.960.920.950.932.70%3,754,554
Aug 5, 20250.920.930.920.930.901.09%2,516,608
Aug 4, 20250.910.920.900.920.89-1,898,813
Aug 1, 20250.900.920.900.920.891.67%1,908,612
Jul 31, 20250.900.900.890.900.88-3,832,586
Jul 30, 20250.900.910.890.900.881.12%3,255,159
Jul 29, 20250.920.920.890.890.87-3.26%3,173,768
Jul 28, 20250.920.930.910.920.900.55%1,628,318
Jul 25, 20250.900.920.890.920.892.23%8,513,770
Jul 24, 20250.920.930.900.900.87-2.19%2,111,423
Jul 23, 20250.920.930.910.920.89-0.54%1,826,334
Jul 22, 20250.880.930.880.920.905.14%2,868,725
Jul 21, 20250.890.890.870.880.85-1.13%2,343,867