End of day Prices (full format), 150 Days for (GEM) G8 EDUCATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
2024-May-16 Thu
| 1.22
| ###
| 1.22
| 1.25
| 1,101,720
| 672,049
| ###
| ###
| ### |
2024-May-15 Wed
| 1.22
| 1.255
| 1.22
| 1.25
| 3,234,259
| ###
| 85.7
| 85.7
| ### |
2024-May-14 Tue
| 1.2
| 1.24
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2024-May-13 Mon
| 1.2
| ###
| ###
| ###
| 635,080
| 0
| 75.8
| 75.8
| 0.0 |
2024-May-10 Fri
| 1.2
| 1.21
| ###
| 1.2
| 1,579,777
| ###
| ###
| ###
| 0.1 |
2024-May-09 Thu
| 1.22
| 1.23
| ###
| 1.2
| 911,277
| ###
| ###
| ###
| 0.1 |
2024-May-08 Wed
| 1.2
| 1.23
| 1.2
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2024-May-07 Tue
| 1.2
| 1.245
| 1.2
| 1.24
|
|
| 86.3
| 86.3
| 0.1 |
2024-May-06 Mon
| ###
| ###
| ###
| 1.2
| 748,228
| 0
| ###
| ###
| 0.1 |
2024-May-03 Fri
| 1.2
| ###
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2024-May-02 Thu
| ###
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-01 Wed
| 1.185
| 1.2
| 1.185
| 1.2
|
|
| 80.9
| 80.9
| 0.1 |
2024-Apr-30 Tue
| ###
| 1.225
| 1.185
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| 1.125
| ###
| 2,240,473
| ###
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 1.21
| ###
| 1.185
| ###
| 662,449
| ###
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| 1.23
| ###
| 1.21
| 2,114,878
| 1,300,649
| ###
| ###
| ### |
2024-Apr-23 Tue
| ###
| 1.245
| ###
| 1.225
|
|
| 77.1
| 77.1
| 0.1 |
2024-Apr-22 Mon
| 1.21
| 1.24
| 1.21
| 1.23
| 935,947
| ###
| ###
| ###
| 0.1 |
2024-Apr-19 Fri
| 1.22
| 1.22
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| 1.185
| 1.21
| 644,646
| 381,952
| 67.6
| 67.6
| ### |
2024-Apr-17 Wed
| ###
| 1.21
| 1.1975
| 1.2
|
|
| ###
| ###
| 0.1 |
2024-Apr-16 Tue
| 1.2
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2024-Apr-15 Mon
| 1.23
| 1.23
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2024-Apr-12 Fri
| 1.23
| ###
| 1.22
| 1.23
|
|
| ###
| ###
| 0.1 |
2024-Apr-11 Thu
| ###
| ###
| ###
| 1.23
| 5,505,627
| 0
| 73.4
| 73.4
| 0.1 |
2024-Apr-10 Wed
| 1.23
| 1.2325
| 1.21
| 1.225
|
|
| 30.7
| 30.7
| 0.1 |
2024-Apr-09 Tue
| 1.25
| 1.25
| 1.22
| 1.23
| 1,862,543
| 2,300,240
| 21.2
| 21.2
| 0.1 |
2024-Apr-08 Mon
| 1.2
| 1.2575
| ###
| 1.24
| 5,084,975
| 3,197,178
| ###
| ###
| 0.1 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 589,784
| 0
| 85.7
| 85.7
| 0.0 |
2024-Apr-04 Thu
| ###
| 1.185
| 1.155
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| 1.1975
| ###
| 1.175
| 598,544
| 358,378
| ###
| ###
| ### |
2024-Apr-02 Tue
| 1.2
| ###
| 1.2
| ###
| 361,541
| 216,924
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 1.24
| 1.24
| 1.2
| 1.2
| 2,603,377
| ###
| 9.4
| 9.4
| 0.1 |
2024-Mar-27 Wed
| 1.245
| 1.26
| 1.225
| 1.24
|
|
| 28.1
| 28.1
| 0.1 |
2024-Mar-26 Tue
| 1.23
| 1.245
| 1.22
| 1.245
|
|
| ###
| ###
| 0.1 |
2024-Mar-25 Mon
| ###
| 1.26
| ###
| 1.245
|
|
| ###
| ###
| 0.1 |
2024-Mar-22 Fri
| 1.25
| 1.26
| 1.245
| 1.25
|
|
| 70.7
| 70.7
| ### |
2024-Mar-21 Thu
| 1.255
| ###
| ###
| 1.25
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| 1.255
| 1.21
| 1.255
| 1,107,188
| ###
| 89.2
| 89.2
| ### |
2024-Mar-19 Tue
| 1.2
| 1.22
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 1.22
| 1.22
| 1.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 1.21
| 1.23
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2024-Mar-14 Thu
| 1.21
| 1.22
| 1.2
| 1.21
|
|
| 69.3
| 69.3
| ### |
2024-Mar-13 Wed
| ###
| 1.22
| ###
| ###
| 679,422
| 414,447
| 83.6
| 83.6
| 0.0 |
2024-Mar-12 Tue
| 1.22
| 1.24
| 1.2
| 1.21
|
|
| 25.6
| 25.6
| ### |
2024-Mar-11 Mon
| ###
| 1.225
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2024-Mar-08 Fri
| ###
| 1.23
| 1.2
| 1.225
|
|
| ###
| ###
| 0.1 |
2024-Mar-07 Thu
| ###
| ###
| 1.175
| ###
| 521,743
| 306,524
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 1.24
| 1.245
| 1.22
| 1.225
| 587,787
| 724,447
| ###
| ###
| 0.1 |
2024-Mar-05 Tue
| 1.25
| 1.255
| ###
| 1.24
| 655,758
| 411,488
| 31.3
| 31.3
| 0.1 |
2024-Mar-04 Mon
| 1.25
| ###
| 1.2475
| 1.255
|
|
| 71.9
| 71.9
| ### |
2024-Mar-01 Fri
| 1.26
| 1.275
| 1.255
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2024-Feb-29 Thu
| 1.27
| 1.275
| 1.2425
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 1.24
| 1.275
| 1.2325
| ###
| 2,734,256
| 3,428,073
| 79.6
| 79.6
| 0.0 |
2024-Feb-27 Tue
| ###
| 1.29
| ###
| 1.25
| 6,361,057
| 4,102,881
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| 1.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 248,877
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2024-Feb-20 Tue
| ###
| 1.125
| ###
| ###
| 278,676
| 156,755
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 145,645
| 0
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| 1.145
| 1.155
| 1.125
| ###
| 410,149
| ###
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| 1.155
| ###
| 1.145
| 829,342
| 478,945
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| 1.1125
| 1.125
|
|
| 73.1
| 73.1
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 409,525
| 0
| 87.9
| 87.9
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| 1.125
|
|
| 31.3
| 31.3
| ### |
2024-Feb-08 Thu
| ###
| 1.125
| ###
| ###
| 295,556
| 166,250
| 81.0
| 81.0
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 543,128
| 0
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 1.045
| ###
| 1.045
| ###
| 444,442
| 232,220
| 87.0
| 87.0
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 1.045
| 1.055
|
|
| ###
| ###
| 0.1 |
2024-Jan-31 Wed
| 1.045
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| 1.055
| ###
| 1.045
|
|
| 77.4
| 77.4
| 0.1 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 1,371,878
| 0
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| 1.085
| ###
| 1.085
|
|
| 74.7
| 74.7
| 0.1 |
2024-Jan-24 Wed
| ###
| ###
| 1.0675
| 1.085
| 503,258
| ###
| 24.8
| 24.8
| 0.1 |
2024-Jan-23 Tue
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| 1.1025
| ###
| ###
| 885,640
| ###
| 26.0
| 26.0
| 0.0 |
2024-Jan-19 Fri
| 1.125
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 1.1025
| ###
| 345,948
| ###
| 19.3
| 19.3
| 0.0 |
2024-Jan-17 Wed
| ###
| 1.155
| 1.125
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 1.125
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2024-Jan-15 Mon
| 1.125
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 424,153
| 0
| 84.4
| 84.4
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 717,544
| 0
| 83.7
| 83.7
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| 1.125
| 1.145
| 1,100,883
| 619,246
| 79.1
| 79.1
| ### |
2024-Jan-04 Thu
| ###
| 1.155
| 1.125
| ###
| 736,640
| ###
| 25.1
| 25.1
| 0.0 |
2024-Jan-03 Wed
| ###
| 1.175
| ###
| 1.155
| 572,288
| ###
| 79.7
| 79.7
| 0.1 |
2024-Jan-02 Tue
| ###
| 1.175
| 1.155
| 1.175
| 466,429
| 543,389
| 74.4
| 74.4
| ### |
2023-Dec-29 Fri
| ###
| 1.1875
| ###
| ###
| 873,550
| 518,670
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 1.1825
| 1.155
| 1.175
| 1,285,548
| 1,502,484
| ###
| ###
| ### |
2023-Dec-27 Wed
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| 1.145
|
|
| 90.7
| 90.7
| ### |
2023-Dec-21 Thu
| ###
| 1.1575
| ###
| ###
| 1,226,070
| 709,588
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| 1.145
| ###
| ###
| 1,929,127
| 1,104,425
| 82.4
| 82.4
| 0.0 |
2023-Dec-19 Tue
| 1.025
| 1.145
| 1.025
| ###
| 3,210,355
| ###
| 97.4
| 97.4
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 0.9675
| ###
| 468,252
| ###
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 737,441
| 0
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| 0.985
| ###
| 0.975
|
|
| ###
| ###
| ### |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 586,348
| 0
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 0.955
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 609,985
| 0
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 0.955
| 0.955
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2023-Dec-06 Wed
| ###
| 0.955
| ###
| 0.955
| 693,556
| 331,172
| 71.2
| 71.2
| 0.1 |
2023-Dec-05 Tue
| ###
| 0.9525
| ###
| ###
| 1,436,883
| ###
| 36.2
| 36.2
| 0.0 |
2023-Dec-04 Mon
| 0.955
| 0.9625
| 0.945
| 0.955
|
|
| ###
| ###
| 0.1 |
2023-Dec-01 Fri
| 0.945
| ###
| 0.945
| ###
| 402,859
| 190,350
| 72.4
| 72.4
| 0.0 |
2023-Nov-30 Thu
| ###
| 0.975
| 0.945
| 0.945
| 2,105,155
| 2,020,948
| 20.3
| 20.3
| 0.1 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| 0.975
|
|
| 21.6
| 21.6
| ### |
2023-Nov-27 Mon
| ###
| ###
| 0.975
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2023-Nov-24 Fri
| 0.985
| 1
| ###
| ###
| 446,082
| 223,041
| 73.4
| 73.4
| 0.0 |
2023-Nov-23 Thu
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| 0.9975
| 0.985
| ###
| 288,521
| ###
| 77.5
| 77.5
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| ###
| ###
| ###
| 1
| 508,121
| 0
| 86.7
| 86.7
| ### |
2023-Nov-17 Fri
| 1
| 1
| ###
| ###
| 353,175
| 176,587
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 0.985
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 1
| ###
| ###
| ###
| 578,249
| 0
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 1
| ###
| 0.9975
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 333,185
| 0
| 68.8
| 68.8
| 0.0 |
2023-Nov-09 Thu
| 0.975
| ###
| 0.975
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2023-Nov-08 Wed
| 0.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 0.975
| 0.985
| ###
| 0.975
|
|
| ###
| ###
| ### |
2023-Nov-03 Fri
| ###
| 0.985
| 0.955
| 0.975
| 573,120
| 555,926
| 75.0
| 75.0
| ### |
2023-Nov-02 Thu
| ###
| 0.975
| ###
| ###
| 928,174
| 452,484
| 72.0
| 72.0
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| 0.955
| ###
| 0.945
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2023-Oct-30 Mon
| 0.985
| ###
| ###
| 0.955
| 2,385,382
| 0
| ###
| ###
| 0.1 |
2023-Oct-27 Fri
| ###
| 1
| 0.955
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 0.9425
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 1.125
| 1.125
| ###
| 1.125
| 1,280,545
| ###
| 67.4
| 67.4
| ### |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 369,624
| 0
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 1.125
| 1.125
| ###
| ###
| 1,412,676
| ###
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 1.1125
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2023-Oct-18 Wed
| ###
| 1.155
| ###
| ###
| 1,451,020
| ###
| 90.9
| 90.9
| 0.0 |
2023-Oct-17 Tue
| 1.085
| ###
| 1.085
| ###
| 481,447
| 261,184
| 87.2
| 87.2
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 1.0775
| ###
| 582,677
| ###
| 80.4
| 80.4
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2023-Oct-12 Thu
| 1.075
| ###
| ###
| 1.085
| 786,847
| 0
| 76.8
| 76.8
| 0.1 |
2023-Oct-11 Wed
| ###
| 1.085
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
|