Gelex Electricity JSC (HOSE:GEE)
Vietnam · Delayed Price · Currency is VND 116,600
+7,600 (6.97%)
At close: Sep 19, 2025
Gelex Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 121,000.00 | 129,700.00 | 115,300.00 | 129,700.00 | 129,700.00 | 4.34% | 1,884,412 |
| Aug 19, 2025 | 127,000.00 | 127,000.00 | 121,800.00 | 124,300.00 | 121,300.00 | -2.51% | 926,697 |
| Aug 18, 2025 | 127,200.00 | 128,800.00 | 124,000.00 | 127,500.00 | 124,422.77 | 0.47% | 1,002,152 |
| Aug 15, 2025 | 124,500.00 | 126,900.00 | 122,800.00 | 126,900.00 | 123,837.25 | 2.01% | 818,350 |
| Aug 14, 2025 | 128,300.00 | 128,400.00 | 122,600.00 | 124,400.00 | 121,397.59 | -2.81% | 888,753 |
| Aug 13, 2025 | 129,200.00 | 129,200.00 | 123,600.00 | 128,000.00 | 124,910.70 | -0.78% | 1,363,990 |
| Aug 12, 2025 | 133,400.00 | 133,400.00 | 127,100.00 | 129,000.00 | 125,886.57 | -3.01% | 714,115 |
| Aug 11, 2025 | 125,300.00 | 133,300.00 | 125,000.00 | 133,000.00 | 129,790.02 | 6.74% | 2,458,973 |
| Aug 8, 2025 | 117,100.00 | 124,600.00 | 110,000.00 | 124,600.00 | 121,592.76 | 6.95% | 1,683,951 |
| Aug 7, 2025 | 120,300.00 | 120,600.00 | 114,900.00 | 116,500.00 | 113,688.25 | -2.92% | 880,227 |
| Aug 6, 2025 | 119,900.00 | 120,000.00 | 118,000.00 | 120,000.00 | 117,103.78 | 0.84% | 577,350 |
| Aug 5, 2025 | 120,600.00 | 121,400.00 | 118,000.00 | 119,000.00 | 116,127.92 | -0.50% | 646,989 |
| Aug 4, 2025 | 122,000.00 | 122,000.00 | 117,400.00 | 119,600.00 | 116,713.44 | -1.97% | 579,231 |
| Aug 1, 2025 | 127,400.00 | 127,500.00 | 121,900.00 | 122,000.00 | 119,055.51 | -3.94% | 648,861 |
| Jul 31, 2025 | 125,500.00 | 128,800.00 | 125,000.00 | 127,000.00 | 123,934.84 | 1.60% | 890,576 |
| Jul 30, 2025 | 121,000.00 | 125,000.00 | 120,100.00 | 125,000.00 | 121,983.11 | 4.25% | 1,207,308 |
| Jul 29, 2025 | 128,100.00 | 128,500.00 | 119,600.00 | 119,900.00 | 117,006.20 | -6.69% | 1,086,354 |
| Jul 28, 2025 | 131,500.00 | 131,500.00 | 125,400.00 | 128,500.00 | 125,398.63 | 4.47% | 1,430,512 |
| Jul 25, 2025 | 119,900.00 | 126,200.00 | 119,800.00 | 123,000.00 | 120,031.38 | 2.67% | 1,078,708 |
| Jul 24, 2025 | 118,100.00 | 119,800.00 | 116,500.00 | 119,800.00 | 116,908.61 | 1.78% | 601,845 |
| Jul 23, 2025 | 122,100.00 | 122,100.00 | 116,500.00 | 117,700.00 | 114,859.29 | -3.60% | 894,202 |
| Jul 22, 2025 | 117,000.00 | 122,900.00 | 117,000.00 | 122,100.00 | 119,153.10 | 4.36% | 743,130 |
| Jul 21, 2025 | 125,900.00 | 125,900.00 | 116,700.00 | 117,000.00 | 114,176.19 | -6.70% | 1,686,637 |
| Jul 18, 2025 | 122,200.00 | 126,100.00 | 122,200.00 | 125,400.00 | 122,373.45 | 3.47% | 1,465,714 |
| Jul 17, 2025 | 114,500.00 | 121,200.00 | 114,500.00 | 121,200.00 | 118,274.82 | 6.97% | 1,678,328 |
| Jul 16, 2025 | 106,600.00 | 113,300.00 | 106,600.00 | 113,300.00 | 110,565.49 | 6.99% | 1,952,576 |
| Jul 15, 2025 | 99,300.00 | 105,900.00 | 97,200.00 | 105,900.00 | 103,344.09 | 6.97% | 2,507,435 |
| Jul 14, 2025 | 94,600.00 | 99,400.00 | 94,600.00 | 99,000.00 | 96,610.62 | 4.87% | 2,014,815 |
| Jul 11, 2025 | 94,000.00 | 95,000.00 | 93,600.00 | 94,400.00 | 92,121.64 | -0.63% | 409,406 |
| Jul 10, 2025 | 94,000.00 | 95,000.00 | 93,200.00 | 95,000.00 | 92,707.16 | 1.60% | 393,195 |