G8 Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	0.71	0.72	0.70	0.70	-	-0.71%	2,324,012
Nov 12, 2025	0.71	0.72	0.70	0.70	0.70	-	6,687,474
Nov 11, 2025	0.69	0.71	0.68	0.70	0.70	2.19%	5,274,500
Nov 10, 2025	0.66	0.69	0.65	0.69	0.69	5.38%	4,237,205
Nov 7, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	7,788,761
Nov 6, 2025	0.70	0.70	0.65	0.66	0.66	-5.71%	15,449,365
Nov 5, 2025	0.68	0.70	0.67	0.70	0.70	-	10,900,080
Nov 4, 2025	0.70	0.77	0.66	0.70	0.70	-13.04%	22,970,156
Nov 3, 2025	0.81	0.82	0.80	0.81	0.81	-	2,430,250
Oct 31, 2025	0.80	0.82	0.80	0.81	0.81	1.26%	1,594,987
Oct 30, 2025	0.82	0.82	0.80	0.80	0.80	-2.45%	4,116,596
Oct 29, 2025	0.83	0.83	0.82	0.82	0.82	-1.21%	2,054,345
Oct 28, 2025	0.83	0.84	0.82	0.83	0.83	-1.20%	2,816,630
Oct 27, 2025	0.85	0.85	0.83	0.84	0.84	-0.60%	1,950,390
Oct 24, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	2,339,531
Oct 23, 2025	0.83	0.85	0.83	0.85	0.85	2.41%	3,676,487
Oct 22, 2025	0.83	0.84	0.82	0.83	0.83	-	3,439,319
Oct 21, 2025	0.82	0.83	0.82	0.83	0.83	3.11%	1,826,602
Oct 20, 2025	0.83	0.83	0.81	0.81	0.81	-2.42%	3,090,772
Oct 17, 2025	0.84	0.85	0.82	0.83	0.83	-1.20%	4,070,958
Oct 16, 2025	0.85	0.86	0.84	0.84	0.84	-	6,098,651
Oct 15, 2025	0.85	0.87	0.84	0.84	0.84	-0.60%	9,398,002
Oct 14, 2025	0.83	0.85	0.83	0.84	0.84	2.44%	3,887,876
Oct 13, 2025	0.84	0.85	0.82	0.82	0.82	-3.53%	14,390,100
Oct 10, 2025	0.84	0.85	0.84	0.85	0.85	-	4,523,288
Oct 9, 2025	0.85	0.86	0.85	0.85	0.85	1.19%	3,681,621
Oct 8, 2025	0.86	0.86	0.83	0.84	0.84	-2.89%	4,871,824
Oct 7, 2025	0.85	0.87	0.85	0.87	0.87	2.98%	2,696,013
Oct 6, 2025	0.86	0.87	0.84	0.84	0.84	-2.89%	3,223,846
Oct 5, 2025	0.86	0.87	0.85	0.87	0.87	1.17%	465,875
Oct 3, 2025	0.85	0.86	0.84	0.86	0.86	-	3,493,094
Oct 2, 2025	0.85	0.86	0.85	0.86	0.86	2.40%	2,605,866
Oct 1, 2025	0.84	0.85	0.83	0.84	0.84	-1.18%	2,096,163
Sep 30, 2025	0.83	0.85	0.83	0.85	0.85	3.05%	3,835,793
Sep 29, 2025	0.83	0.84	0.82	0.82	0.82	-0.61%	3,052,212
Sep 26, 2025	0.83	0.83	0.82	0.83	0.83	-	1,954,777
Sep 25, 2025	0.82	0.84	0.82	0.83	0.83	0.61%	2,254,102
Sep 24, 2025	0.83	0.83	0.81	0.82	0.82	-1.20%	3,467,452
Sep 23, 2025	0.85	0.86	0.83	0.83	0.83	-1.19%	3,266,549
Sep 22, 2025	0.85	0.86	0.84	0.84	0.84	-1.75%	3,607,849
Sep 19, 2025	0.85	0.86	0.83	0.86	0.86	1.79%	15,643,535
Sep 18, 2025	0.84	0.85	0.83	0.84	0.84	-	3,846,945
Sep 17, 2025	0.84	0.86	0.83	0.84	0.84	0.60%	4,568,409
Sep 16, 2025	0.81	0.84	0.81	0.84	0.84	3.73%	4,020,360
Sep 15, 2025	0.79	0.82	0.79	0.81	0.81	1.26%	2,175,323
Sep 12, 2025	0.78	0.81	0.78	0.80	0.80	1.27%	3,869,884
Sep 11, 2025	0.80	0.81	0.78	0.79	0.77	-2.48%	10,418,898
Sep 10, 2025	0.80	0.81	0.80	0.81	0.78	1.26%	1,992,688
Sep 9, 2025	0.81	0.81	0.79	0.80	0.77	-1.24%	4,871,513
Sep 8, 2025	0.83	0.83	0.80	0.81	0.78	-1.23%	4,197,706