G8 Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	0.68	0.68	0.66	0.67	0.67	-1.48%	3,575,786
Jan 27, 2026	0.69	0.69	0.67	0.68	0.68	-0.74%	2,467,959
Jan 23, 2026	0.71	0.71	0.68	0.68	0.68	-2.86%	1,894,168
Jan 22, 2026	0.69	0.71	0.69	0.70	0.70	2.19%	2,559,132
Jan 21, 2026	0.67	0.69	0.67	0.69	0.69	0.74%	2,834,877
Jan 20, 2026	0.69	0.69	0.67	0.68	0.68	-	3,461,221
Jan 19, 2026	0.68	0.69	0.68	0.68	0.68	-0.73%	1,777,808
Jan 16, 2026	0.70	0.70	0.68	0.69	0.69	-	1,538,993
Jan 15, 2026	0.70	0.70	0.68	0.69	0.69	-1.44%	2,329,203
Jan 14, 2026	0.70	0.70	0.69	0.70	0.70	-	966,703
Jan 13, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	1,989,086
Jan 12, 2026	0.70	0.72	0.70	0.70	0.70	-	2,302,203
Jan 9, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	1,161,257
Jan 8, 2026	0.70	0.71	0.69	0.69	0.69	-0.72%	1,527,907
Jan 7, 2026	0.68	0.70	0.68	0.70	0.70	3.73%	2,180,520
Jan 6, 2026	0.68	0.68	0.67	0.67	0.67	-	1,801,349
Jan 5, 2026	0.69	0.69	0.67	0.67	0.67	-2.19%	3,077,429
Jan 2, 2026	0.69	0.70	0.69	0.69	0.69	-0.72%	1,676,324
Dec 31, 2025	0.69	0.69	0.68	0.69	0.69	-	647,484
Dec 30, 2025	0.69	0.69	0.68	0.69	0.69	0.73%	570,532
Dec 29, 2025	0.70	0.70	0.69	0.69	0.69	-2.14%	1,193,569
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