Gelex Electricity JSC (HOSE:GEE)
Vietnam · Delayed Price · Currency is VND 176,200
-800 (-0.45%)
At close: Oct 31, 2025
Gelex Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 177,500.00 | 178,300.00 | 172,000.00 | 176,200.00 | 176,200.00 | -0.45% | 229,473 |
| Oct 30, 2025 | 182,000.00 | 182,500.00 | 171,300.00 | 177,000.00 | 177,000.00 | -2.21% | 422,362 |
| Oct 29, 2025 | 181,500.00 | 185,700.00 | 178,800.00 | 181,000.00 | 181,000.00 | 0.56% | 322,874 |
| Oct 28, 2025 | 177,000.00 | 180,400.00 | 174,000.00 | 180,000.00 | 180,000.00 | 1.18% | 325,172 |
| Oct 27, 2025 | 178,800.00 | 181,500.00 | 173,000.00 | 177,900.00 | 177,900.00 | - | 452,740 |
| Oct 24, 2025 | 181,800.00 | 181,800.00 | 170,000.00 | 177,900.00 | 177,900.00 | -2.31% | 408,522 |
| Oct 23, 2025 | 182,800.00 | 185,000.00 | 179,300.00 | 182,100.00 | 182,100.00 | 0.17% | 500,314 |
| Oct 22, 2025 | 192,000.00 | 192,000.00 | 181,800.00 | 181,800.00 | 181,800.00 | 0.39% | 561,707 |
| Oct 21, 2025 | 167,500.00 | 181,100.00 | 157,500.00 | 181,100.00 | 181,100.00 | 6.97% | 2,167,156 |
| Oct 20, 2025 | 186,600.00 | 186,600.00 | 169,300.00 | 169,300.00 | 169,300.00 | -6.98% | 913,297 |
| Oct 17, 2025 | 186,000.00 | 187,200.00 | 177,500.00 | 182,000.00 | 182,000.00 | 2.59% | 752,579 |
| Oct 16, 2025 | 173,000.00 | 177,400.00 | 168,800.00 | 177,400.00 | 177,400.00 | 7.00% | 1,655,125 |
| Oct 15, 2025 | 165,600.00 | 165,800.00 | 159,000.00 | 165,800.00 | 165,800.00 | 6.97% | 1,859,656 |
| Oct 14, 2025 | 144,000.00 | 155,000.00 | 143,500.00 | 155,000.00 | 155,000.00 | 6.97% | 2,001,859 |
| Oct 13, 2025 | 153,000.00 | 153,000.00 | 137,100.00 | 144,900.00 | 144,900.00 | 0.76% | 829,048 |
| Oct 10, 2025 | 143,000.00 | 143,800.00 | 139,000.00 | 143,800.00 | 143,800.00 | 6.99% | 1,252,296 |
| Oct 9, 2025 | 134,400.00 | 134,400.00 | 125,700.00 | 134,400.00 | 134,400.00 | 6.92% | 2,798,728 |
| Oct 8, 2025 | 125,700.00 | 125,700.00 | 124,300.00 | 125,700.00 | 125,700.00 | 6.98% | 1,553,370 |
| Oct 7, 2025 | 119,100.00 | 119,100.00 | 117,300.00 | 117,500.00 | 117,500.00 | -1.26% | 193,769 |
| Oct 6, 2025 | 122,800.00 | 123,000.00 | 118,200.00 | 119,000.00 | 119,000.00 | -0.17% | 366,350 |
| Oct 3, 2025 | 123,700.00 | 123,700.00 | 116,100.00 | 119,200.00 | 119,200.00 | -3.64% | 427,649 |
| Oct 2, 2025 | 130,500.00 | 130,500.00 | 122,000.00 | 123,700.00 | 123,700.00 | -3.36% | 364,331 |
| Oct 1, 2025 | 132,000.00 | 132,000.00 | 125,200.00 | 128,000.00 | 128,000.00 | 0.79% | 686,253 |
| Sep 30, 2025 | 126,000.00 | 127,000.00 | 121,500.00 | 127,000.00 | 127,000.00 | 6.99% | 2,199,754 |
| Sep 29, 2025 | 116,900.00 | 118,700.00 | 111,400.00 | 118,700.00 | 118,700.00 | 6.94% | 1,873,346 |
| Sep 26, 2025 | 108,500.00 | 111,900.00 | 108,400.00 | 111,000.00 | 111,000.00 | 0.73% | 211,486 |
| Sep 25, 2025 | 106,500.00 | 112,000.00 | 106,500.00 | 110,200.00 | 110,200.00 | 1.57% | 2,392,853 |
| Sep 24, 2025 | 109,000.00 | 109,000.00 | 104,600.00 | 108,500.00 | 108,500.00 | -0.09% | 259,482 |
| Sep 23, 2025 | 110,500.00 | 111,000.00 | 108,000.00 | 108,600.00 | 108,600.00 | -2.16% | 3,754,803 |
| Sep 22, 2025 | 114,000.00 | 114,000.00 | 109,000.00 | 111,000.00 | 111,000.00 | -4.80% | 320,275 |
| Sep 19, 2025 | 110,800.00 | 116,600.00 | 106,800.00 | 116,600.00 | 116,600.00 | 6.97% | 1,560,139 |
| Sep 18, 2025 | 112,700.00 | 113,000.00 | 107,100.00 | 109,000.00 | 109,000.00 | -2.68% | 3,208,571 |
| Sep 17, 2025 | 114,000.00 | 114,000.00 | 110,800.00 | 112,000.00 | 112,000.00 | -1.67% | 368,802 |
| Sep 16, 2025 | 116,500.00 | 116,500.00 | 112,400.00 | 113,900.00 | 113,900.00 | 0.09% | 862,823 |
| Sep 15, 2025 | 109,000.00 | 113,800.00 | 108,000.00 | 113,800.00 | 113,800.00 | 6.85% | 739,210 |
| Sep 12, 2025 | 104,100.00 | 107,900.00 | 104,000.00 | 106,500.00 | 106,500.00 | 2.40% | 1,421,412 |
| Sep 11, 2025 | 102,200.00 | 104,000.00 | 100,200.00 | 104,000.00 | 104,000.00 | 0.39% | 326,473 |
| Sep 10, 2025 | 104,000.00 | 105,200.00 | 101,200.00 | 103,600.00 | 103,600.00 | -0.19% | 217,488 |
| Sep 9, 2025 | 106,800.00 | 106,800.00 | 100,000.00 | 103,800.00 | 103,800.00 | -1.70% | 424,845 |
| Sep 8, 2025 | 113,800.00 | 113,800.00 | 105,600.00 | 105,600.00 | 105,600.00 | -6.71% | 699,006 |
| Sep 5, 2025 | 116,700.00 | 116,700.00 | 113,100.00 | 113,200.00 | 113,200.00 | -2.41% | 327,855 |
| Sep 4, 2025 | 116,500.00 | 118,500.00 | 114,100.00 | 116,000.00 | 116,000.00 | 0.43% | 356,251 |
| Sep 3, 2025 | 116,000.00 | 116,000.00 | 113,800.00 | 115,500.00 | 115,500.00 | -0.43% | 206,741 |
| Aug 29, 2025 | 117,200.00 | 117,400.00 | 112,700.00 | 116,000.00 | 116,000.00 | -0.85% | 647,917 |
| Aug 28, 2025 | 117,000.00 | 117,500.00 | 115,600.00 | 117,000.00 | 117,000.00 | - | 217,167 |
| Aug 27, 2025 | 119,900.00 | 119,900.00 | 115,600.00 | 117,000.00 | 117,000.00 | -0.68% | 308,218 |
| Aug 26, 2025 | 116,800.00 | 120,000.00 | 114,800.00 | 117,800.00 | 117,800.00 | 1.73% | 358,749 |
| Aug 25, 2025 | 120,300.00 | 123,300.00 | 115,800.00 | 115,800.00 | 115,800.00 | -5.78% | 329,782 |
| Aug 22, 2025 | 125,700.00 | 125,700.00 | 117,000.00 | 122,900.00 | 122,900.00 | -1.76% | 394,887 |
| Aug 21, 2025 | 129,900.00 | 134,200.00 | 124,900.00 | 125,100.00 | 125,100.00 | -3.55% | 702,926 |