ASX · GEM · stock
G8 Education Limited (GEM) stock price history
Every ASX trading session of G8 Education Limited from Dec 4, 2007 to Sep 28, 2026: 4,758 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GEM adjusted close, 2007 to 2026
- A$3.14
- All time high, 2017
- A$0.8700
- 52 week high, A$0.0910 low
- 4,758
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GEM key facts
- G8 Education Limited (GEM) closed at A$0.0950 on Sep 28, 2026 on ASX.
- GEM's all time high close is A$3.14, set on Oct 23, 2017; its all time low close is A$0.0314 on Jun 22, 2009.
- GEM's 52 week range is A$0.0910 to A$0.8700.
- GEM returned -88.5% over the year to Sep 28, 2026 and -89.4% over five years.
- Over ten years GEM returned -95%, -26.2% a year compounded.
- GEM's deepest drawdown was -97.1% from Oct 23, 2017 to Sep 25, 2026.
- DataCedar holds 4,758 daily sessions of GEM history from Dec 4, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GEM price chart, 2007 to 2026
GEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.9% |
| 3 months | -24.0% |
| 6 months | -59.6% |
| Year to date | -86.2% |
| 1 year | -88.5% |
| 3 years | -90.0% |
| 5 years | -89.4% |
| 10 years | -95.2% |
| Since Dec 4, 2007 | -77.5% |
| Compound annual growth, 18.8 years | -7.6% |
GEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.14 on Oct 23, 2017
- All time low close
- A$0.0314 on Jun 22, 2009
- 52 week high
- A$0.8700 on Oct 5, 2025
- 52 week low
- A$0.0910 on Sep 25, 2026
- Deepest drawdown
- -97.1% from Oct 23, 2017 to Sep 25, 2026, not yet recovered
- Best single session
- +35.2% on Mar 11, 2008
- Worst single session
- -31.9% on Nov 10, 2009
- Volatility, 1 year annualised
- 78.2%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2010, +319%
- Worst calendar year
- 2008, -86%
GEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 4, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6900 | A$0.7150 | A$0.0910 | A$0.0950 | -86.2% | 1B | 188 |
| 2025 | A$1.25 | A$1.32 | A$0.6400 | A$0.6900 | -44.3% | 774.3M | 253 |
| 2024 | A$1.06 | A$1.36 | A$0.9300 | A$1.24 | +15.1% | 309.4M | 254 |
| 2023 | A$0.9820 | A$1.14 | A$0.8389 | A$1.08 | +10.1% | 316.2M | 252 |
| 2022 | A$0.9384 | A$1.13 | A$0.7984 | A$0.9776 | +3.2% | 415.6M | 251 |
| 2021 | A$1.01 | A$1.07 | A$0.7870 | A$0.9470 | -5.9% | 684.6M | 254 |
| 2020 | A$1.45 | A$1.52 | A$0.3724 | A$1.01 | -29.8% | 1.6B | 255 |
| 2019 | A$2.02 | A$2.63 | A$1.38 | A$1.43 | -29.9% | 770.6M | 253 |
| 2018 | A$2.32 | A$2.40 | A$1.36 | A$2.05 | -11.4% | 838.2M | 253 |
| 2017 | A$2.34 | A$3.21 | A$2.06 | A$2.31 | -1.1% | 618.4M | 252 |
| 2016 | A$2.17 | A$2.59 | A$1.64 | A$2.34 | +7.5% | 562.6M | 253 |
| 2015 | A$2.37 | A$2.76 | A$1.68 | A$2.17 | -8.1% | 770.3M | 255 |
| 2014 | A$1.73 | A$3.12 | A$1.62 | A$2.36 | +37.3% | 493.6M | 253 |
| 2013 | A$0.8476 | A$1.86 | A$0.7904 | A$1.72 | +102.9% | 311.8M | 253 |
| 2012 | A$0.2784 | A$0.8528 | A$0.2784 | A$0.8476 | +204.4% | 99.3M | 253 |
| 2011 | A$0.4241 | A$0.5028 | A$0.1969 | A$0.2784 | -35.7% | 63.1M | 248 |
| 2010 | A$0.1033 | A$0.4560 | A$0.0943 | A$0.4333 | +319.3% | 83.3M | 253 |
| 2009 | A$0.0472 | A$0.1348 | A$0.0314 | A$0.1033 | +119.0% | 10.5M | 254 |
| 2008 | A$0.3370 | A$0.3370 | A$0.0382 | A$0.0472 | -85.5% | 16.2M | 254 |
| 2007 | A$0.4448 | A$0.4448 | A$0.3145 | A$0.3257 | n/a | 1.5M | 17 |
GEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0950 | -29.6% |
| August 2026 | A$0.1350 | -10.0% |
| July 2026 | A$0.1500 | +7.1% |
| June 2026 | A$0.1400 | -6.7% |
| May 2026 | A$0.1500 | -11.8% |
| April 2026 | A$0.1700 | -29.2% |
| March 2026 | A$0.2400 | -28.4% |
| February 2026 | A$0.3350 | -50.0% |
| January 2026 | A$0.6700 | -2.9% |
| December 2025 | A$0.6900 | -3.5% |
| November 2025 | A$0.7150 | -11.2% |
| October 2025 | A$0.8050 | -4.7% |
About the GEM data
Daily bars. 4,758 sessions from Dec 4, 2007 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 4, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GEM share price history
