G8 Education Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.83	0.83	0.82	0.83	0.83	-	1,954,777
Sep 25, 2025	0.82	0.84	0.82	0.83	0.83	0.61%	2,254,102
Sep 24, 2025	0.83	0.83	0.81	0.82	0.82	-1.20%	3,467,452
Sep 23, 2025	0.85	0.86	0.83	0.83	0.83	-1.19%	3,266,549
Sep 22, 2025	0.85	0.86	0.84	0.84	0.84	-1.75%	3,607,849
Sep 19, 2025	0.85	0.86	0.83	0.86	0.86	1.79%	15,643,535
Sep 18, 2025	0.84	0.85	0.83	0.84	0.84	-	3,846,945
Sep 17, 2025	0.84	0.86	0.83	0.84	0.84	0.60%	4,568,409
Sep 16, 2025	0.81	0.84	0.81	0.84	0.84	3.73%	4,020,360
Sep 15, 2025	0.79	0.82	0.79	0.81	0.81	1.26%	2,175,323
Sep 12, 2025	0.78	0.81	0.78	0.80	0.80	1.27%	3,869,884
Sep 11, 2025	0.80	0.81	0.78	0.79	0.77	-2.48%	10,418,898
Sep 10, 2025	0.80	0.81	0.80	0.81	0.78	1.26%	1,992,688
Sep 9, 2025	0.81	0.81	0.79	0.80	0.77	-1.24%	4,871,513
Sep 8, 2025	0.83	0.83	0.80	0.81	0.78	-1.23%	4,197,706
Sep 5, 2025	0.83	0.83	0.81	0.82	0.79	-0.61%	4,004,325
Sep 4, 2025	0.83	0.84	0.82	0.82	0.80	-	3,059,350
Sep 3, 2025	0.84	0.84	0.82	0.82	0.80	-2.38%	4,336,927
Sep 2, 2025	0.84	0.86	0.84	0.84	0.82	0.60%	4,455,640
Sep 1, 2025	0.85	0.86	0.84	0.84	0.81	-1.76%	3,367,981
Aug 29, 2025	0.86	0.86	0.84	0.85	0.83	-0.58%	3,238,839
Aug 28, 2025	0.85	0.86	0.84	0.86	0.83	1.79%	4,919,850
Aug 27, 2025	0.84	0.86	0.83	0.84	0.82	-2.89%	5,864,820
Aug 26, 2025	0.92	0.92	0.84	0.87	0.84	-5.46%	14,926,803
Aug 25, 2025	0.90	0.94	0.90	0.92	0.89	2.23%	7,359,293
Aug 22, 2025	0.93	0.93	0.90	0.90	0.87	-3.24%	3,378,668
Aug 21, 2025	0.92	0.94	0.92	0.93	0.90	0.54%	1,378,482
Aug 20, 2025	0.92	0.95	0.92	0.92	0.90	-	3,617,678
Aug 19, 2025	0.92	0.93	0.91	0.92	0.90	0.55%	2,410,476
Aug 18, 2025	0.93	0.94	0.91	0.92	0.89	-2.14%	2,527,858
Aug 15, 2025	0.92	0.94	0.91	0.94	0.91	1.63%	2,191,130
Aug 14, 2025	0.94	0.94	0.92	0.92	0.90	-1.60%	1,422,697
Aug 13, 2025	0.94	0.94	0.93	0.94	0.91	0.54%	2,675,323
Aug 12, 2025	0.95	0.95	0.93	0.93	0.91	-1.06%	1,463,320
Aug 11, 2025	0.94	0.95	0.94	0.94	0.92	-0.53%	1,627,138
Aug 8, 2025	0.95	0.95	0.93	0.95	0.92	-	1,762,934
Aug 7, 2025	0.96	0.96	0.94	0.95	0.92	-0.53%	1,349,260
Aug 6, 2025	0.93	0.96	0.92	0.95	0.93	2.70%	3,754,554
Aug 5, 2025	0.92	0.93	0.92	0.93	0.90	1.09%	2,516,608
Aug 4, 2025	0.91	0.92	0.90	0.92	0.89	-	1,898,813
Aug 1, 2025	0.90	0.92	0.90	0.92	0.89	1.67%	1,908,612
Jul 31, 2025	0.90	0.90	0.89	0.90	0.88	-	3,832,586
Jul 30, 2025	0.90	0.91	0.89	0.90	0.88	1.12%	3,255,159
Jul 29, 2025	0.92	0.92	0.89	0.89	0.87	-3.26%	3,173,768
Jul 28, 2025	0.92	0.93	0.91	0.92	0.90	0.55%	1,628,318
Jul 25, 2025	0.90	0.92	0.89	0.92	0.89	2.23%	8,513,770
Jul 24, 2025	0.92	0.93	0.90	0.90	0.87	-2.19%	2,111,423
Jul 23, 2025	0.92	0.93	0.91	0.92	0.89	-0.54%	1,826,334
Jul 22, 2025	0.88	0.93	0.88	0.92	0.90	5.14%	2,868,725
Jul 21, 2025	0.89	0.89	0.87	0.88	0.85	-1.13%	2,343,867