G8 Education Limited (ASX:GEM)
Australia · Delayed Price · Currency is AUD 0.9150
+0.0150 (1.67%)
Aug 1, 2025, 4:10 PM AEST
G8 Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | - | 0.56% | 437,686 |
| Jul 31, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,832,586 |
| Jul 30, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 3,255,159 |
| Jul 29, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.26% | 3,173,768 |
| Jul 28, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 1,628,318 |
| Jul 25, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.23% | 8,513,770 |
| Jul 24, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -2.19% | 2,111,423 |
| Jul 23, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 1,826,334 |
| Jul 22, 2025 | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | 5.14% | 2,868,725 |
| Jul 21, 2025 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -1.13% | 2,343,867 |
| Jul 18, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.67% | 1,583,237 |
| Jul 17, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.69% | 2,605,645 |
| Jul 16, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -3.28% | 5,473,213 |
| Jul 15, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 1.67% | 2,720,244 |
| Jul 14, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | - | 4,208,946 |
| Jul 11, 2025 | 0.93 | 0.94 | 0.89 | 0.90 | 0.90 | -3.23% | 5,185,571 |
| Jul 10, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 4,801,066 |
| Jul 9, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -1.59% | 3,247,008 |
| Jul 8, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.58% | 2,914,132 |
| Jul 7, 2025 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 5,861,360 |
| Jul 4, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -3.52% | 13,513,964 |
| Jul 3, 2025 | 1.04 | 1.07 | 0.99 | 1.00 | 1.00 | -7.87% | 8,981,591 |
| Jul 2, 2025 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | -4.42% | 32,008,808 |
| Jul 1, 2025 | 1.17 | 1.21 | 1.09 | 1.13 | 1.13 | -4.24% | 4,386,524 |
| Jun 30, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 850,561 |
| Jun 27, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 2,023,183 |
| Jun 26, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 0.85% | 1,019,981 |
| Jun 25, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 1,920,860 |
| Jun 24, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,161,638 |
| Jun 23, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 588,088 |
| Jun 20, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 3,783,747 |
| Jun 19, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 1,492,264 |
| Jun 18, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 2,395,685 |
| Jun 17, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 923,610 |
| Jun 16, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 1,215,111 |
| Jun 13, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 912,170 |
| Jun 12, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 2,275,693 |
| Jun 11, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 1,656,444 |
| Jun 10, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 3,459,677 |
| Jun 6, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 1,338,894 |
| Jun 5, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | - | 1,402,666 |
| Jun 4, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 1,754,991 |
| Jun 3, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | - | 1,750,336 |
| Jun 2, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 738,987 |
| May 30, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 4,546,530 |
| May 29, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 2,028,949 |
| May 28, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 2,998,389 |
| May 27, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,350,203 |
| May 26, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 2,583,636 |
| May 23, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 1,324,110 |