G8 Education Limited (ASX:GEM)
Australia · Delayed Price · Currency is AUD 0.1000
+0.0040 (4.17%)
Oct 30, 2026, 4:11 PM AEDT
G8 Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.17% | 1,596,228 |
| Oct 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,344,555 |
| Oct 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.23% | 3,213,896 |
| Oct 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 945,962 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 999,185 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.41% | 1,709,888 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.38% | 2,129,600 |
| Oct 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.49% | 4,568,127 |
| Oct 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.20% | 1,878,609 |
| Oct 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 3,624,987 |
| Oct 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.37% | 3,982,027 |
| Oct 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.30% | 5,240,574 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,391,314 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,486,660 |
| Oct 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 3,294,941 |
| Oct 9, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 4.44% | 3,307,492 |
| Oct 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 1,575,875 |
| Oct 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.17% | 3,030,402 |
| Oct 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.13% | 2,982,917 |
| Oct 5, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.08% | 997,439 |
| Oct 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.06% | 3,824,922 |
| Oct 1, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.09% | 2,489,923 |
| Sep 30, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.11% | 1,345,537 |
| Sep 29, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,992,177 |
| Sep 28, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.40% | 4,104,392 |
| Sep 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.21% | 5,923,316 |
| Sep 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.00% | 3,907,529 |
| Sep 23, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.04% | 4,630,582 |
| Sep 22, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.03% | 9,425,789 |
| Sep 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.11% | 21,536,989 |
| Sep 18, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -17.39% | 77,890,729 |
| Sep 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,908,576 |
| Sep 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,857,095 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 8,903,668 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,580,451 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 3,652,806 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 5,613,734 |
| Sep 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 9,460,007 |
| Sep 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 4,154,205 |
| Sep 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,389,171 |
| Sep 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,025,073 |
| Sep 3, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 2,053,139 |
| Sep 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,358,222 |
| Sep 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,972,033 |
| Aug 31, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 4,363,335 |
| Aug 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,308,873 |
| Aug 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 5,489,810 |
| Aug 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 1,480,964 |
| Aug 25, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.14% | 9,620,482 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 3,166,996 |