End of day Prices (full format), 152 Days for (GEM) G8 EDUCATION LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.07 |
2010-Dec-16 Thu
| ###
| 0.925
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 0.925
| ###
| 0.925
| ###
| 3,121,229
| ###
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 0.925
| 0.925
| ###
| ###
| 11,059
| ###
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| 0.925
| ###
| 0.925
| 14,521
| ###
| 79.8
| 79.8
| ### |
2010-Dec-08 Wed
| 0.89
| ###
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 0.875
| ###
| 0.875
| ###
| 141,740
| ###
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
| 92,423
| 0
| 68.4
| 68.4
| 0.0 |
2010-Dec-03 Fri
| 0.925
| 0.925
| ###
| ###
| 65,481
| 30,284
| 33.4
| 33.4
| 0.0 |
2010-Dec-02 Thu
| 0.925
| 0.925
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2010-Dec-01 Wed
| 0.955
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2010-Nov-30 Tue
| ###
| 1
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
| 199,683
| 0
| 69.0
| 69.0
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
| 2,172,144
| 0
| 89.3
| 89.3
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| 0.88
| ###
| 63,480
| ###
| 16.5
| 16.5
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
| 118,077
| 0
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| 0.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
| 110,155
| 0
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| 0.89
| 0.89
| 874,186
| ###
| ###
| ###
| ### |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
| 222,252
| 0
| 73.4
| 73.4
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| 0.955
| ###
| 3,548,883
| ###
| 27.6
| 27.6
| 0.0 |
2010-Nov-12 Fri
| 0.925
| 1
| 0.925
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 17,382
| 0
| 62.1
| 62.1
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| 0.88
| 0.88
| 28,542
| 12,558
| 12.1
| 12.1
| 0.1 |
2010-Nov-08 Mon
| 0.88
| 0.89
| 0.87
| 0.89
| 848,326
| 746,526
| ###
| ###
| ### |
2010-Nov-05 Fri
| 0.87
| 0.88
| 0.85
| 0.85
| 683,251
| ###
| ###
| ###
| ### |
2010-Nov-04 Thu
| 0.86
| 0.88
| 0.86
| 0.87
|
|
| ###
| ###
| 0.1 |
2010-Nov-03 Wed
| 0.84
| 0.85
| 0.83
| 0.85
| 21,871,449
| ###
| 79.1
| 79.1
| ### |
2010-Nov-02 Tue
| ###
| ###
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2010-Nov-01 Mon
| 0.83
| 0.84
| 0.825
| 0.84
| 4,869,784
| ###
| ###
| ###
| ### |
2010-Oct-29 Fri
| 0.84
| 0.84
| 0.83
| 0.83
| 58,140
| 48,546
| ###
| ###
| ### |
2010-Oct-28 Thu
| 0.8
| 0.85
| 0.8
| 0.85
|
|
| 94.0
| 94.0
| ### |
2010-Oct-27 Wed
| 0.81
| 0.81
| 0.78
| 0.78
|
|
| 15.6
| 15.6
| 0.1 |
2010-Oct-26 Tue
| 0.84
| 0.84
| 0.83
| 0.83
| 16,770
| ###
| ###
| ###
| ### |
2010-Oct-25 Mon
| 0.84
| 0.84
| 0.84
| 0.84
|
|
| 58.8
| 58.8
| ### |
2010-Oct-22 Fri
| 0.84
| 0.84
| 0.83
| 0.84
| 63,524
| 53,042
| ###
| ###
| ### |
2010-Oct-21 Thu
| ###
| 0.82
| ###
| 0.8
| 516,070
| 211,588
| 73.1
| 73.1
| 0.1 |
2010-Oct-20 Wed
| 0.775
| ###
| 0.77
| 0.785
|
|
| ###
| ###
| ### |
2010-Oct-19 Tue
| ###
| 0.775
| 0.76
| 0.775
|
|
| ###
| ###
| 0.1 |
2010-Oct-18 Mon
| ###
| ###
| 0.76
| 0.76
| 6,078
| ###
| ###
| ###
| 0.1 |
2010-Oct-15 Fri
| 0.77
| 0.77
| 0.76
| 0.76
| 100,749
| 77,072
| 21.3
| 21.3
| 0.1 |
2010-Oct-14 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
2010-Oct-13 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2010-Oct-12 Tue
| 0.77
| 0.77
| 0.76
| 0.77
| 72,951
| ###
| ###
| ###
| 0.1 |
2010-Oct-11 Mon
| 0.77
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2010-Oct-08 Fri
| 0.76
| 0.78
| 0.76
| 0.76
| 111,988
| ###
| 63.0
| 63.0
| 0.1 |
2010-Oct-07 Thu
| 0.75
| 0.77
| 0.75
| 0.76
| 259,989
| ###
| ###
| ###
| 0.1 |
2010-Oct-06 Wed
| 0.75
| 0.77
| 0.72
| 0.73
|
|
| 14.8
| 14.8
| 0.1 |
2010-Oct-05 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 0
|
|
|
| 0.1 |
2010-Oct-04 Mon
| 0.75
| 0.8
| 0.75
| 0.8
|
|
| ###
| ###
| 0.1 |
2010-Oct-01 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2010-Sep-30 Thu
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2010-Sep-29 Wed
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 25.2
| 25.2
| ### |
2010-Sep-28 Tue
| 0.71
| 0.71
| 0.71
| 0.71
| 0
|
|
|
| ### |
2010-Sep-27 Mon
| ###
| 0.71
| ###
| 0.71
| 130,121
| ###
| 92.7
| 92.7
| ### |
2010-Sep-24 Fri
| 0.725
| 0.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2010-Sep-22 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
2010-Sep-21 Tue
| ###
| 0.7
| ###
| 0.7
| 16,250
| 5,687
| 83.4
| 83.4
| ### |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
| 4,750
| 0
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-09 Thu
| ###
| 0.645
| ###
| 0.645
|
|
| ###
| ###
| ### |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
| 6,170,626
| 0
| ###
| ###
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 69,627
| 0
| 65.9
| 65.9
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
| 373
| 0
| 71.8
| 71.8
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
| 69,943
| 0
| 89.2
| 89.2
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
| 100,829
| 0
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| 0.645
| ###
| 0.645
| 22,171
| 7,150
| 84.3
| 84.3
| ### |
2010-Aug-25 Wed
| ###
| 0.645
| ###
| 0.645
|
|
| ###
| ###
| ### |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 5,356
| 0
| 77.5
| 77.5
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 27,750
| 0
| 11.6
| 11.6
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
| 147,450
| 0
| 16.3
| 16.3
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 78,277
| 0
| 10.4
| 10.4
| 0.0 |
2010-Jul-29 Thu
| 0.625
| ###
| 0.625
| ###
| 69,441
| ###
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| ###
| 0.625
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2010-Jul-21 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 0
|
|
|
| ### |
2010-Jul-20 Tue
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
2010-Jul-19 Mon
| ###
| ###
| 0.58
| 0.58
|
|
| 6.1
| 6.1
| ### |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2010-Jul-02 Fri
| 0.55
| 0.59
| 0.55
| 0.59
|
|
| 96.2
| 96.2
| 0.0 |
2010-Jul-01 Thu
| 0.58
| 0.59
| 0.57
| 0.59
|
|
| 78.8
| 78.8
| 0.0 |
2010-Jun-30 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jun-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jun-28 Mon
| 0.48
| ###
| 0.48
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-25 Fri
| ###
| 0.51
| 0.49
| 0.49
|
|
| 16.3
| 16.3
| ### |
2010-Jun-24 Thu
| 0.51
| 0.51
| 0.51
| 0.51
| 0
|
|
|
| ### |
2010-Jun-23 Wed
| 0.52
| 0.52
| 0.5
| 0.51
|
|
| 24.2
| 24.2
| ### |
2010-Jun-22 Tue
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2010-Jun-18 Fri
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2010-Jun-17 Thu
| 0.54
| 0.54
| 0.54
| 0.54
| 0
|
|
|
| 0.0 |
2010-Jun-16 Wed
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 68.7
| 68.7
| 0.0 |
2010-Jun-15 Tue
| 0.55
| 0.55
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2010-Jun-10 Thu
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2010-Jun-09 Wed
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2010-Jun-08 Tue
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2010-Jun-07 Mon
| 0.59
| 0.59
| 0.59
| 0.59
| 0
|
|
|
| 0.0 |
2010-Jun-04 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
|