G8 Education Limited (ASX:GEM)
Australia · Delayed Price · Currency is AUD 0.2450
+0.0050 (2.08%)
Apr 10, 2026, 4:19 PM AEST
G8 Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | - | -2.08% | 858,100 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,328,042 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 5,383,081 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,824,479 |
| Apr 2, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 4,619,902 |
| Apr 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,783,098 |
| Mar 31, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,688,966 |
| Mar 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 5,706,740 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 5,803,537 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 5,987,418 |
| Mar 25, 2026 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 8.51% | 6,392,554 |
| Mar 24, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 3,182,768 |
| Mar 23, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 6.82% | 5,513,983 |
| Mar 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.20% | 13,348,999 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.92% | 6,873,730 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 5,793,863 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,441,967 |
| Mar 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,350,770 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 5,229,091 |
| Mar 12, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -7.27% | 7,855,241 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 4,234,212 |
| Mar 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 6,576,628 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.20% | 5,646,180 |
| Mar 6, 2026 | 0.29 | 0.31 | 0.27 | 0.31 | 0.31 | 5.17% | 20,723,720 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 13,307,570 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -7.94% | 10,178,080 |
| Mar 3, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.55% | 6,953,060 |
| Mar 2, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -1.49% | 10,259,600 |
| Feb 27, 2026 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -1.47% | 13,246,300 |
| Feb 26, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 10,181,321 |
| Feb 25, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -5.48% | 12,739,290 |
| Feb 24, 2026 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | -3.95% | 12,165,801 |
| Feb 23, 2026 | 0.45 | 0.45 | 0.38 | 0.38 | 0.38 | -17.39% | 19,862,110 |
| Feb 20, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 5,897,230 |
| Feb 19, 2026 | 0.47 | 0.50 | 0.46 | 0.46 | 0.46 | -3.16% | 7,760,776 |
| Feb 18, 2026 | 0.49 | 0.51 | 0.47 | 0.48 | 0.48 | -1.04% | 7,863,662 |
| Feb 17, 2026 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 7,173,075 |
| Feb 16, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 2,390,882 |
| Feb 13, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 6,410,787 |
| Feb 12, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 28,250,080 |
| Feb 11, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 14,205,960 |
| Feb 10, 2026 | 0.51 | 0.56 | 0.48 | 0.50 | 0.50 | -20.63% | 20,217,561 |
| Feb 9, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 2,200,687 |
| Feb 6, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 2,285,267 |
| Feb 5, 2026 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 1,529,679 |
| Feb 4, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -2.29% | 7,242,316 |
| Feb 3, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.50% | 9,815,480 |
| Feb 2, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | -0.75% | 3,461,181 |
| Jan 30, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.74% | 8,200,454 |
| Jan 29, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.50% | 1,888,296 |