G8 Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.70	0.70	0.69	0.70	0.70	0.72%	936,866
Dec 23, 2025	0.70	0.71	0.69	0.70	0.70	-	1,754,370
Dec 22, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	1,069,922
Dec 19, 2025	0.72	0.72	0.69	0.69	0.69	-2.82%	2,726,536
Dec 18, 2025	0.71	0.71	0.70	0.71	0.71	1.43%	4,258,531
Dec 17, 2025	0.69	0.72	0.69	0.70	0.70	2.19%	5,339,916
Dec 16, 2025	0.69	0.70	0.68	0.69	0.69	-0.72%	2,700,549
Dec 15, 2025	0.69	0.70	0.68	0.69	0.69	-	2,458,808
Dec 12, 2025	0.69	0.70	0.69	0.69	0.69	-	1,648,015
Dec 11, 2025	0.70	0.70	0.69	0.69	0.69	-	7,093,726
Dec 10, 2025	0.72	0.72	0.69	0.69	0.69	-2.13%	1,758,709
Dec 9, 2025	0.72	0.72	0.70	0.71	0.71	-1.40%	1,180,554
Dec 8, 2025	0.71	0.72	0.71	0.72	0.72	1.42%	1,258,410
Dec 5, 2025	0.71	0.72	0.71	0.71	0.71	-1.40%	1,323,685
Dec 4, 2025	0.73	0.73	0.71	0.72	0.72	-	1,733,787
Dec 3, 2025	0.70	0.73	0.70	0.72	0.72	0.70%	2,711,864
Dec 2, 2025	0.71	0.72	0.70	0.71	0.71	-0.70%	2,297,838
Dec 1, 2025	0.73	0.73	0.71	0.72	0.72	-	2,821,879
Nov 28, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	2,403,970
Nov 27, 2025	0.72	0.73	0.71	0.72	0.72	1.41%	2,414,865
Nov 26, 2025	0.70	0.72	0.70	0.71	0.71	4.41%	3,170,602
Nov 25, 2025	0.69	0.70	0.68	0.68	0.68	-	3,055,145
Nov 24, 2025	0.68	0.70	0.68	0.68	0.68	-0.73%	36,712,040
Nov 21, 2025	0.70	0.71	0.69	0.69	0.69	-2.14%	3,807,932
Nov 20, 2025	0.70	0.71	0.70	0.70	0.70	0.72%	2,088,074
Nov 19, 2025	0.70	0.71	0.69	0.70	0.70	-0.71%	2,683,177
Nov 18, 2025	0.72	0.73	0.70	0.70	0.70	-3.45%	2,881,399
Nov 17, 2025	0.71	0.73	0.70	0.73	0.73	2.11%	2,962,268
Nov 14, 2025	0.70	0.71	0.69	0.71	0.71	-	3,900,460
Nov 13, 2025	0.71	0.72	0.70	0.71	0.71	1.43%	4,777,005
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	0.65	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%	15,449,360
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%	22,970,150
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