Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
GE8 Education Limited (GEM)
GE8 Education Limited (GEM) Historical

GEM GE8 Education Limited

1.205

0.00 (0.00%)

Apr 18 2024 - Closed

Delayed by 20 minutes

GEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	1.205	0.01	0.42%	1.205	1.21	1.1975	400,767
Apr 16 2024	1.20	-0.02	-1.44%	1.20	1.215	1.195	526,637
Apr 15 2024	1.2175	-0.01	-0.81%	1.23	1.23	1.205	1,500,160
Apr 12 2024	1.2275	0.00	0.20%	1.23	1.235	1.22	542,416
Apr 11 2024	1.225	0.01	0.41%	1.215	1.235	1.205	5,195,451
Apr 10 2024	1.22	-0.01	-0.41%	1.23	1.2325	1.21	1,749,735
Apr 09 2024	1.225	0.04	2.94%	1.25	1.25	1.22	1,862,543
Apr 08 2024	1.19	0.00	0.00%	1.19	1.19	1.19	0.00
Apr 05 2024	1.19	0.02	2.15%	1.16	1.19	1.15	579,924
Apr 04 2024	1.165	-0.01	-0.85%	1.17	1.185	1.155	311,630
Apr 03 2024	1.175	-0.03	-2.69%	1.195	1.1975	1.17	598,544
Apr 02 2024	1.2075	0.00	0.21%	1.20	1.215	1.20	361,541
Mar 28 2024	1.205	-0.04	-3.21%	1.24	1.24	1.205	832,299
Mar 27 2024	1.245	0.01	0.81%	1.245	1.26	1.225	1,132,899
Mar 26 2024	1.235	-0.01	-0.40%	1.23	1.245	1.22	977,918
Mar 25 2024	1.24	-0.01	-0.80%	1.215	1.26	1.215	802,337
Mar 22 2024	1.25	0.00	0.00%	1.25	1.26	1.245	1,236,645
Mar 21 2024	1.25	-0.01	-0.40%	1.255	1.265	1.235	1,068,219
Mar 20 2024	1.255	0.03	2.87%	1.215	1.255	1.21	1,107,188
Mar 19 2024	1.22	0.01	1.24%	1.20	1.22	1.20	551,864
Mar 18 2024	1.205	-0.01	-0.82%	1.22	1.22	1.20	731,691
Mar 15 2024	1.215	0.01	0.41%	1.21	1.23	1.195	1,879,428
Mar 14 2024	1.21	0.00	0.41%	1.21	1.22	1.20	358,634
Mar 13 2024	1.205	0.01	0.42%	1.18	1.22	1.18	679,422
Mar 12 2024	1.20	-0.02	-1.23%	1.22	1.24	1.20	292,666
Mar 11 2024	1.215	-0.01	-0.82%	1.205	1.225	1.205	264,165
Mar 08 2024	1.225	0.02	1.66%	1.205	1.23	1.20	856,361
Mar 07 2024	1.205	-0.02	-1.23%	1.195	1.215	1.175	521,743
Mar 06 2024	1.22	-0.03	-2.01%	1.24	1.245	1.22	587,787
Mar 05 2024	1.245	-0.02	-1.19%	1.25	1.255	1.215	655,758
Mar 04 2024	1.26	0.01	0.40%	1.25	1.265	1.247	375,130
Mar 01 2024	1.255	-0.01	-0.79%	1.26	1.275	1.255	769,738
Feb 29 2024	1.265	0.00	0.00%	1.27	1.275	1.2425	1,815,002
Feb 28 2024	1.265	0.02	1.61%	1.24	1.275	1.2325	2,734,256
Feb 27 2024	1.245	0.12	10.67%	1.18	1.29	1.18	6,361,057
Feb 26 2024	1.125	-0.01	-0.88%	1.12	1.145	1.12	271,992
Feb 23 2024	1.135	0.01	0.44%	1.13	1.14	1.12	309,179
Feb 22 2024	1.13	0.01	1.35%	1.10	1.13	1.10	248,877
Feb 21 2024	1.115	-0.01	-0.45%	1.115	1.135	1.11	370,661
Feb 20 2024	1.12	0.00	0.00%	1.11	1.125	1.10	278,676
Feb 19 2024	1.12	-0.02	-1.32%	1.115	1.13	1.115	145,645
Feb 16 2024	1.135	0.00	0.00%	1.145	1.155	1.125	400,904
Feb 15 2024	1.135	0.01	1.34%	1.13	1.155	1.11	778,328
Feb 14 2024	1.12	0.00	0.00%	1.11	1.13	1.10	602,139
Feb 13 2024	1.12	0.00	0.00%	1.12	1.13	1.1125	478,139
Feb 12 2024	1.12	0.00	0.00%	1.10	1.14	1.10	409,525
Feb 09 2024	1.12	0.01	0.45%	1.13	1.13	1.11	1,787,593
Feb 08 2024	1.115	0.00	0.45%	1.10	1.125	1.10	295,556
Feb 07 2024	1.11	0.02	1.37%	1.10	1.115	1.095	755,566
Feb 06 2024	1.095	0.01	1.39%	1.09	1.10	1.08	446,030
Feb 05 2024	1.08	0.00	0.00%	1.07	1.09	1.065	543,128
Feb 02 2024	1.08	0.03	2.37%	1.045	1.08	1.045	444,442
Feb 01 2024	1.055	-0.01	-0.94%	1.065	1.065	1.045	399,293
Jan 31 2024	1.065	0.01	1.43%	1.045	1.065	1.045	400,891
Jan 30 2024	1.05	0.03	2.94%	1.03	1.055	1.03	1,098,007
Jan 29 2024	1.02	-0.07	-5.99%	1.06	1.08	1.02	1,371,878
Jan 25 2024	1.085	0.00	0.00%	1.08	1.085	1.07	207,833
Jan 24 2024	1.085	-0.02	-1.36%	1.095	1.10	1.0675	503,258
Jan 23 2024	1.10	0.02	1.85%	1.07	1.105	1.055	890,066
Jan 22 2024	1.08	-0.01	-0.92%	1.095	1.1025	1.075	885,640
Jan 19 2024	1.09	-0.02	-1.80%	1.125	1.125	1.09	402,452

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions