G8 Education Limited (ASX:GEM)
Australia · Delayed Price · Currency is AUD 0.1670
+0.0120 (7.74%)
May 21, 2026, 11:58 AM AEST
G8 Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 5,356,906 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 2,566,650 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,644,197 |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 2,734,567 |
| May 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,260,456 |
| May 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 2,198,395 |
| May 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 4,742,623 |
| May 11, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 3,617,118 |
| May 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,988,294 |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,464,843 |
| May 6, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 8,121,998 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 11,477,730 |
| May 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 3,224,837 |
| May 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 5,694,499 |
| Apr 30, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 3.03% | 10,559,120 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.16 | 0.17 | 0.17 | -31.25% | 53,297,350 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,204,776 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,195,783 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,443,570 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,785,593 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 4,038,999 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 4,120,709 |
| Apr 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,154,605 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 2,552,188 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 4,054,230 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,759,021 |
| Apr 14, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.26% | 4,223,231 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 6,208,540 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 7,908,776 |
| 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% | 5,400,916 |
| 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 | - | 1,795,248 |
| 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% | 13,700,690 |
| 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 |