Gelex Electricity JSC (HOSE:GEE)
Vietnam · Delayed Price · Currency is VND 159,000
-7,000 (-4.22%)
At close: Mar 20, 2026
Gelex Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 157,500.00 | 157,900.00 | 147,900.00 | 148,200.00 | 148,200.00 | -6.79% | 787,882 |
| Mar 20, 2026 | 167,000.00 | 169,000.00 | 158,700.00 | 159,000.00 | 159,000.00 | -4.22% | 611,790 |
| Mar 19, 2026 | 164,000.00 | 167,000.00 | 158,000.00 | 166,000.00 | 166,000.00 | 0.06% | 736,020 |
| Mar 18, 2026 | 157,100.00 | 165,900.00 | 157,100.00 | 165,900.00 | 163,400.00 | 6.96% | 2,029,962 |
| Mar 17, 2026 | 146,100.00 | 155,100.00 | 146,100.00 | 155,100.00 | 152,762.75 | 6.97% | 6,181,693 |
| Mar 16, 2026 | 148,500.00 | 150,000.00 | 139,000.00 | 145,000.00 | 142,814.95 | -1.69% | 373,939 |
| Mar 13, 2026 | 153,800.00 | 153,800.00 | 144,800.00 | 147,500.00 | 145,277.28 | -3.66% | 389,317 |
| Mar 12, 2026 | 154,000.00 | 159,000.00 | 151,500.00 | 153,100.00 | 150,792.89 | 0.26% | 488,799 |
| Mar 11, 2026 | 145,000.00 | 152,700.00 | 142,800.00 | 152,700.00 | 150,398.92 | 6.93% | 895,525 |
| Mar 10, 2026 | 152,800.00 | 154,400.00 | 142,000.00 | 142,800.00 | 140,648.10 | -6.11% | 484,685 |
| Mar 9, 2026 | 155,000.00 | 155,000.00 | 152,100.00 | 152,100.00 | 149,807.96 | -6.97% | 217,774 |
| Mar 6, 2026 | 168,000.00 | 171,000.00 | 162,800.00 | 163,500.00 | 161,036.17 | -0.91% | 371,608 |
| Mar 5, 2026 | 167,800.00 | 171,000.00 | 164,900.00 | 165,000.00 | 162,513.56 | 0.61% | 430,613 |
| Mar 4, 2026 | 178,000.00 | 178,000.00 | 163,700.00 | 164,000.00 | 161,528.63 | -6.82% | 1,130,884 |
| Mar 3, 2026 | 188,700.00 | 190,000.00 | 175,000.00 | 176,000.00 | 173,347.80 | -6.18% | 952,864 |
| Mar 2, 2026 | 185,000.00 | 201,100.00 | 178,300.00 | 187,600.00 | 184,773.00 | -0.21% | 2,974,430 |
| Feb 27, 2026 | 182,000.00 | 188,000.00 | 175,000.00 | 188,000.00 | 185,166.97 | 4.21% | 1,366,638 |
| Feb 26, 2026 | 169,500.00 | 180,400.00 | 167,000.00 | 180,400.00 | 177,681.49 | 7.00% | 1,532,937 |
| Feb 25, 2026 | 179,800.00 | 179,900.00 | 168,500.00 | 168,600.00 | 166,059.31 | -5.81% | 740,720 |
| Feb 24, 2026 | 187,200.00 | 187,600.00 | 178,100.00 | 179,000.00 | 176,302.59 | -4.02% | 524,559 |
| Feb 23, 2026 | 177,300.00 | 186,500.00 | 177,300.00 | 186,500.00 | 183,689.57 | 5.67% | 642,690 |
| Feb 13, 2026 | 166,000.00 | 176,500.00 | 165,900.00 | 176,500.00 | 173,840.27 | 6.97% | 967,887 |
| Feb 12, 2026 | 168,300.00 | 168,300.00 | 163,000.00 | 165,000.00 | 162,513.56 | -1.20% | 195,525 |
| Feb 11, 2026 | 161,000.00 | 168,000.00 | 160,500.00 | 167,000.00 | 164,483.42 | 4.38% | 594,163 |
| Feb 10, 2026 | 157,500.00 | 162,000.00 | 156,800.00 | 160,000.00 | 157,588.91 | 2.30% | 151,431 |
| Feb 9, 2026 | 166,800.00 | 166,800.00 | 155,800.00 | 156,400.00 | 154,043.16 | -5.21% | 535,483 |
| Feb 6, 2026 | 176,400.00 | 176,400.00 | 164,000.00 | 165,000.00 | 162,513.56 | -5.71% | 340,947 |
| Feb 5, 2026 | 183,000.00 | 183,000.00 | 172,700.00 | 175,000.00 | 172,362.87 | -3.85% | 321,136 |
| Feb 4, 2026 | 184,000.00 | 187,600.00 | 178,100.00 | 182,000.00 | 179,257.38 | -0.44% | 419,030 |
| Feb 3, 2026 | 172,000.00 | 182,800.00 | 171,000.00 | 182,800.00 | 180,045.33 | 6.96% | 787,101 |
| Feb 2, 2026 | 181,600.00 | 181,600.00 | 169,300.00 | 170,900.00 | 168,324.65 | -5.48% | 301,538 |
| Jan 30, 2026 | 187,000.00 | 187,000.00 | 179,200.00 | 180,800.00 | 178,075.47 | -2.80% | 455,926 |
| Jan 29, 2026 | 185,600.00 | 186,000.00 | 178,000.00 | 186,000.00 | 183,197.11 | 0.81% | 238,329 |
| Jan 28, 2026 | 196,000.00 | 199,000.00 | 181,800.00 | 184,500.00 | 181,719.71 | -5.43% | 662,909 |
| Jan 27, 2026 | 192,100.00 | 196,600.00 | 191,000.00 | 195,100.00 | 192,159.98 | 2.15% | 337,872 |
| Jan 26, 2026 | 203,500.00 | 203,500.00 | 190,000.00 | 191,000.00 | 188,121.76 | -5.91% | 249,345 |
| Jan 23, 2026 | 204,800.00 | 206,300.00 | 198,400.00 | 203,000.00 | 199,940.93 | -0.49% | 462,003 |
| Jan 22, 2026 | 202,500.00 | 209,800.00 | 202,000.00 | 204,000.00 | 200,925.86 | 1.34% | 477,305 |
| Jan 21, 2026 | 216,000.00 | 216,000.00 | 201,100.00 | 201,300.00 | 198,266.55 | -6.81% | 946,466 |
| Jan 20, 2026 | 229,200.00 | 229,600.00 | 216,000.00 | 216,000.00 | 212,745.03 | -5.68% | 495,600 |
| Jan 19, 2026 | 229,600.00 | 235,300.00 | 218,000.00 | 229,000.00 | 225,549.13 | - | 815,913 |
| Jan 16, 2026 | 226,100.00 | 239,200.00 | 223,900.00 | 229,000.00 | 225,549.13 | 2.42% | 1,263,556 |
| Jan 15, 2026 | 209,600.00 | 223,600.00 | 208,000.00 | 223,600.00 | 220,230.50 | 6.99% | 1,393,767 |
| Jan 14, 2026 | 218,500.00 | 218,800.00 | 208,500.00 | 209,000.00 | 205,850.51 | -4.13% | 2,063,616 |
| Jan 13, 2026 | 210,000.00 | 224,100.00 | 208,100.00 | 218,000.00 | 214,714.89 | 4.06% | 2,184,324 |
| Jan 12, 2026 | 205,500.00 | 210,000.00 | 198,800.00 | 209,500.00 | 206,342.98 | 2.20% | 320,923 |
| Jan 9, 2026 | 212,800.00 | 213,000.00 | 200,000.00 | 205,000.00 | 201,910.79 | -3.30% | 388,948 |
| Jan 8, 2026 | 226,700.00 | 226,700.00 | 211,100.00 | 212,000.00 | 208,805.30 | -6.40% | 619,415 |
| Jan 7, 2026 | 231,500.00 | 231,500.00 | 220,000.00 | 226,500.00 | 223,086.80 | -1.95% | 662,661 |
| Jan 6, 2026 | 229,500.00 | 232,000.00 | 224,000.00 | 231,000.00 | 227,518.99 | 0.87% | 1,038,281 |