G8 Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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