G8 Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.83	0.84	0.82	0.82	0.82	-	3,059,350
Sep 3, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	4,336,927
Sep 2, 2025	0.84	0.86	0.84	0.84	0.84	0.60%	4,455,640
Sep 1, 2025	0.85	0.86	0.84	0.84	0.84	-1.76%	3,367,981
Aug 29, 2025	0.86	0.86	0.84	0.85	0.85	-0.58%	3,238,839
Aug 28, 2025	0.85	0.86	0.84	0.86	0.86	1.79%	4,919,850
Aug 27, 2025	0.84	0.86	0.83	0.84	0.84	-2.89%	5,864,820
Aug 26, 2025	0.92	0.92	0.84	0.87	0.87	-5.46%	14,926,803
Aug 25, 2025	0.90	0.94	0.90	0.92	0.92	2.23%	7,359,293
Aug 22, 2025	0.93	0.93	0.90	0.90	0.90	-3.24%	3,378,668
Aug 21, 2025	0.92	0.94	0.92	0.93	0.93	0.54%	1,378,482
Aug 20, 2025	0.92	0.95	0.92	0.92	0.92	-	3,617,678
Aug 19, 2025	0.92	0.93	0.91	0.92	0.92	0.55%	2,410,476
Aug 18, 2025	0.93	0.94	0.91	0.92	0.92	-2.14%	2,527,858
Aug 15, 2025	0.92	0.94	0.91	0.94	0.94	1.63%	2,191,130
Aug 14, 2025	0.94	0.94	0.92	0.92	0.92	-1.60%	1,422,697
Aug 13, 2025	0.94	0.94	0.93	0.94	0.94	0.54%	2,675,323
Aug 12, 2025	0.95	0.95	0.93	0.93	0.93	-1.06%	1,463,320
Aug 11, 2025	0.94	0.95	0.94	0.94	0.94	-0.53%	1,627,138
Aug 8, 2025	0.95	0.95	0.93	0.95	0.95	-	1,762,934
Aug 7, 2025	0.96	0.96	0.94	0.95	0.95	-0.53%	1,349,260
Aug 6, 2025	0.93	0.96	0.92	0.95	0.95	2.70%	3,754,554
Aug 5, 2025	0.92	0.93	0.92	0.93	0.93	1.09%	2,516,608
Aug 4, 2025	0.91	0.92	0.90	0.92	0.92	-	1,898,813
Aug 1, 2025	0.90	0.92	0.90	0.92	0.92	1.67%	1,908,612
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