G8 Education Limited (ASX:GEM)
Australia · Delayed Price · Currency is AUD 0.1450
+0.0050 (3.57%)
Jun 10, 2026, 4:10 PM AEST
G8 Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.14% | 2,897,222 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 2,889,022 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,713,331 |
| Jun 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 5,050,942 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 2,102,864 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 9,343,496 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,246,320 |
| May 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,478,500 |
| May 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 3,402,798 |
| May 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 5,036,105 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 4,103,874 |
| May 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,381,784 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,142,424 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 4,467,944 |
| 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 |