Skip to main content
G8 Education Limited (ASX:GEM)
Australia flag Australia · Delayed Price · Currency is AUD
0.165
-0.075 (-31.25%)
Apr 29, 2026, 4:10 PM AEST

G8 Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.220.220.160.17--30.42%40,496,081
Apr 28, 20260.250.250.240.240.24-2.04%3,204,776
Apr 27, 20260.240.250.240.250.252.08%3,195,783
Apr 24, 20260.250.250.240.240.24-2.04%2,443,570
Apr 23, 20260.250.260.250.250.25-2.00%1,785,593
Apr 22, 20260.250.250.240.250.252.04%4,038,999
Apr 21, 20260.250.260.240.250.25-2.00%4,120,709
Apr 20, 20260.250.260.250.250.25-1.96%1,154,605
Apr 17, 20260.270.270.250.260.26-1.92%2,552,188
Apr 16, 20260.250.260.240.260.268.33%4,054,230
Apr 15, 20260.250.250.240.240.24-2.04%2,759,021
Apr 14, 20260.240.260.240.250.254.26%4,223,231
Apr 13, 20260.240.250.230.240.24-4.08%6,208,540
Apr 10, 20260.240.250.230.250.252.08%7,908,776
Apr 9, 20260.250.250.240.240.24-4.00%2,328,042
Apr 8, 20260.240.250.230.250.258.70%5,383,081
Apr 7, 20260.240.240.230.230.23-3,824,479
Apr 2, 20260.240.250.230.230.23-4.17%4,619,902
Apr 1, 20260.250.250.240.240.24-1,783,098
Mar 31, 20260.240.250.240.240.24-2.04%3,688,966
Mar 30, 20260.230.250.230.250.254.26%5,706,740
Mar 27, 20260.240.240.230.240.24-5,803,537
Mar 26, 20260.260.260.230.240.24-7.84%5,987,418
Mar 25, 20260.230.270.230.260.268.51%6,392,554
Mar 24, 20260.240.250.230.240.24-3,182,768
Mar 23, 20260.220.250.220.240.246.82%5,513,983
Mar 20, 20260.240.240.220.220.22-10.20%13,348,999
Mar 19, 20260.250.250.240.250.25-3.92%6,873,730
Mar 18, 20260.250.260.250.260.262.00%5,793,863
Mar 17, 20260.260.260.250.250.25-1.96%3,441,967
Mar 16, 20260.250.260.250.260.26-3,350,770
Mar 13, 20260.260.260.250.260.26-5,229,091
Mar 12, 20260.270.280.260.260.26-7.27%7,855,241
Mar 11, 20260.280.290.280.280.28-1.79%4,234,212
Mar 10, 20260.290.290.280.280.28-6,576,628
Mar 9, 20260.300.300.280.280.28-8.20%5,646,180
Mar 6, 20260.290.310.270.310.315.17%20,723,720
Mar 5, 20260.300.300.290.290.29-13,307,570
Mar 4, 20260.310.310.290.290.29-7.94%10,178,080
Mar 3, 20260.340.340.320.320.32-4.55%6,953,060
Mar 2, 20260.340.340.320.330.33-1.49%10,259,600
Feb 27, 20260.340.360.340.340.34-1.47%13,246,300
Feb 26, 20260.350.350.340.340.34-1.45%10,181,321
Feb 25, 20260.360.360.340.350.35-5.48%12,739,290
Feb 24, 20260.370.390.360.370.37-3.95%12,165,801
Feb 23, 20260.450.450.380.380.38-17.39%19,862,110
Feb 20, 20260.460.460.450.460.46-5,897,230
Feb 19, 20260.470.500.460.460.46-3.16%7,760,776
Feb 18, 20260.490.510.470.480.48-1.04%7,863,662
Feb 17, 20260.480.500.470.480.48-7,173,075
Feb 16, 20260.460.480.460.480.484.35%2,390,882
Feb 13, 20260.480.480.460.460.46-4.17%6,410,787
Feb 12, 20260.480.490.480.480.48-28,250,080
Feb 11, 20260.490.500.470.480.48-4.00%14,205,960
Feb 10, 20260.510.560.480.500.50-20.63%20,217,561
Feb 9, 20260.650.650.630.630.63-1.56%2,200,687
Feb 6, 20260.650.650.630.640.64-1.54%2,285,267
Feb 5, 20260.630.660.630.650.651.56%1,529,679
Feb 4, 20260.670.670.640.640.64-2.29%7,242,316
Feb 3, 20260.670.670.660.660.66-1.50%9,815,480
Feb 2, 20260.660.680.660.670.67-0.75%3,461,181
Jan 30, 20260.680.680.670.670.67-0.74%8,200,454
Jan 29, 20260.670.680.660.680.681.50%1,888,296
Jan 28, 20260.680.680.660.670.67-1.48%3,575,786
Jan 27, 20260.690.690.670.680.68-0.74%2,467,959
Jan 23, 20260.710.710.680.680.68-2.86%1,894,168
Jan 22, 20260.690.710.690.700.702.19%2,559,132
Jan 21, 20260.670.690.670.690.690.74%2,834,877
Jan 20, 20260.690.690.670.680.68-3,461,221
Jan 19, 20260.680.690.680.680.68-0.73%1,777,808
Jan 16, 20260.700.700.680.690.69-1,538,993
Jan 15, 20260.700.700.680.690.69-1.44%2,329,203
Jan 14, 20260.700.700.690.700.70-966,703
Jan 13, 20260.700.710.690.700.70-0.71%1,989,086
Jan 12, 20260.700.720.700.700.70-2,302,203
Jan 9, 20260.700.700.690.700.701.45%1,161,257
Jan 8, 20260.700.710.690.690.69-0.72%1,527,907
Jan 7, 20260.680.700.680.700.703.73%2,180,520
Jan 6, 20260.680.680.670.670.67-1,801,349
Jan 5, 20260.690.690.670.670.67-2.19%3,077,429
Jan 2, 20260.690.700.690.690.69-0.72%1,676,324
Dec 31, 20250.690.690.680.690.69-647,484
Dec 30, 20250.690.690.680.690.690.73%570,532
Dec 29, 20250.700.700.690.690.69-2.14%1,193,569
Dec 24, 20250.700.700.690.700.700.72%936,866
Dec 23, 20250.700.710.690.700.70-1,754,370
Dec 22, 20250.690.700.690.700.700.72%1,069,922
Dec 19, 20250.720.720.690.690.69-2.82%2,726,536
Dec 18, 20250.710.710.700.710.711.43%4,258,531
Dec 17, 20250.690.720.690.700.702.19%5,339,916
Dec 16, 20250.690.700.680.690.69-0.72%2,700,549
Dec 15, 20250.690.700.680.690.69-2,458,808
Dec 12, 20250.690.700.690.690.69-1,648,015
Dec 11, 20250.700.700.690.690.69-7,093,726
Dec 10, 20250.720.720.690.690.69-2.13%1,758,709
Dec 9, 20250.720.720.700.710.71-1.40%1,180,554
Dec 8, 20250.710.720.710.720.721.42%1,258,410
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