Skip to main content
logo
G8 Education Limited (ASX:GEM)
Australia flag Australia · Delayed Price · Currency is AUD
0.6850
0.00 (0.00%)
At close: Jan 16, 2026

G8 Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20260.700.700.680.68--0.44%317,084
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
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