Gelex Electricity JSC (HOSE:GEE)
Vietnam · Delayed Price · Currency is VND 229,000
+5,400 (2.42%)
At close: Jan 16, 2026
Gelex Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 226,100.00 | 239,200.00 | 223,900.00 | 229,000.00 | 229,000.00 | 2.42% | 1,263,556 |
| Jan 15, 2026 | 209,600.00 | 223,600.00 | 208,000.00 | 223,600.00 | 223,600.00 | 6.99% | 1,393,767 |
| Jan 14, 2026 | 218,500.00 | 218,800.00 | 208,500.00 | 209,000.00 | 209,000.00 | -4.13% | 2,063,616 |
| Jan 13, 2026 | 210,000.00 | 224,100.00 | 208,100.00 | 218,000.00 | 218,000.00 | 4.06% | 2,184,324 |
| Jan 12, 2026 | 205,500.00 | 210,000.00 | 198,800.00 | 209,500.00 | 209,500.00 | 2.20% | 320,923 |
| Jan 9, 2026 | 212,800.00 | 213,000.00 | 200,000.00 | 205,000.00 | 205,000.00 | -3.30% | 388,948 |
| Jan 8, 2026 | 226,700.00 | 226,700.00 | 211,100.00 | 212,000.00 | 212,000.00 | -6.40% | 619,415 |
| Jan 7, 2026 | 231,500.00 | 231,500.00 | 220,000.00 | 226,500.00 | 226,500.00 | -1.95% | 662,661 |
| Jan 6, 2026 | 229,500.00 | 232,000.00 | 224,000.00 | 231,000.00 | 231,000.00 | 0.87% | 1,038,281 |
| Jan 5, 2026 | 245,800.00 | 246,000.00 | 228,400.00 | 229,000.00 | 229,000.00 | -6.72% | 837,610 |
| Dec 31, 2025 | 241,800.00 | 245,800.00 | 238,800.00 | 245,500.00 | 245,500.00 | 1.87% | 1,382,716 |
| Dec 30, 2025 | 231,700.00 | 241,300.00 | 231,700.00 | 241,000.00 | 241,000.00 | 4.42% | 829,802 |
| Dec 29, 2025 | 217,000.00 | 230,800.00 | 216,000.00 | 230,800.00 | 230,800.00 | 6.85% | 1,425,515 |
| Dec 26, 2025 | 202,300.00 | 216,000.00 | 197,200.00 | 216,000.00 | 216,000.00 | 3.45% | 1,330,740 |
| Dec 25, 2025 | 209,500.00 | 221,500.00 | 208,800.00 | 208,800.00 | 208,800.00 | -0.10% | 1,158,454 |
| Dec 24, 2025 | 199,900.00 | 212,900.00 | 199,700.00 | 209,000.00 | 209,000.00 | 5.03% | 1,753,069 |
| Dec 23, 2025 | 198,300.00 | 206,000.00 | 198,300.00 | 199,000.00 | 199,000.00 | 1.12% | 1,025,654 |
| Dec 22, 2025 | 182,000.00 | 196,800.00 | 182,000.00 | 196,800.00 | 196,800.00 | 6.96% | 823,303 |
| Dec 19, 2025 | 189,000.00 | 189,000.00 | 177,000.00 | 184,000.00 | 184,000.00 | -2.13% | 606,208 |
| Dec 18, 2025 | 179,800.00 | 189,000.00 | 179,700.00 | 188,000.00 | 188,000.00 | 5.74% | 679,606 |
| Dec 17, 2025 | 167,100.00 | 177,800.00 | 167,000.00 | 177,800.00 | 177,800.00 | 6.98% | 12,356,520 |
| Dec 16, 2025 | 170,800.00 | 171,000.00 | 164,000.00 | 166,200.00 | 166,200.00 | -2.69% | 525,873 |
| Dec 15, 2025 | 180,000.00 | 181,000.00 | 170,800.00 | 170,800.00 | 170,800.00 | -5.11% | 352,924 |
| Dec 12, 2025 | 191,000.00 | 191,000.00 | 180,000.00 | 180,000.00 | 180,000.00 | -5.76% | 450,641 |
| Dec 11, 2025 | 204,200.00 | 204,200.00 | 191,000.00 | 191,000.00 | 191,000.00 | -6.42% | 443,239 |
| Dec 10, 2025 | 219,700.00 | 220,600.00 | 203,700.00 | 204,100.00 | 204,100.00 | -6.80% | 1,333,883 |
| Dec 9, 2025 | 222,800.00 | 229,500.00 | 219,000.00 | 219,000.00 | 219,000.00 | -1.57% | 835,058 |
| Dec 8, 2025 | 227,000.00 | 227,000.00 | 221,700.00 | 222,500.00 | 222,500.00 | -1.81% | 290,597 |
| Dec 5, 2025 | 220,000.00 | 233,900.00 | 219,600.00 | 226,600.00 | 226,600.00 | 3.66% | 1,355,902 |
| Dec 4, 2025 | 220,700.00 | 221,200.00 | 215,900.00 | 218,600.00 | 218,600.00 | -0.41% | 444,452 |
| Dec 3, 2025 | 223,800.00 | 223,800.00 | 215,000.00 | 219,500.00 | 219,500.00 | -1.57% | 707,266 |
| Dec 2, 2025 | 212,800.00 | 225,400.00 | 212,000.00 | 223,000.00 | 223,000.00 | 5.84% | 1,210,896 |
| Dec 1, 2025 | 197,300.00 | 210,700.00 | 193,000.00 | 210,700.00 | 210,700.00 | 6.95% | 1,317,403 |
| Nov 28, 2025 | 208,600.00 | 208,600.00 | 195,000.00 | 197,000.00 | 197,000.00 | -5.29% | 1,130,356 |
| Nov 27, 2025 | 197,000.00 | 208,000.00 | 197,000.00 | 208,000.00 | 208,000.00 | 7.00% | 1,600,445 |
| Nov 26, 2025 | 184,200.00 | 194,400.00 | 184,100.00 | 194,400.00 | 194,400.00 | 6.99% | 1,143,598 |
| Nov 25, 2025 | 170,000.00 | 181,700.00 | 164,900.00 | 181,700.00 | 181,700.00 | 6.95% | 1,384,701 |
| Nov 24, 2025 | 172,000.00 | 173,000.00 | 167,400.00 | 169,900.00 | 169,900.00 | -1.11% | 282,961 |
| Nov 21, 2025 | 170,900.00 | 175,500.00 | 169,300.00 | 171,800.00 | 171,800.00 | 0.53% | 497,334 |
| Nov 20, 2025 | 169,200.00 | 172,000.00 | 167,900.00 | 170,900.00 | 170,900.00 | 1.12% | 315,680 |
| Nov 19, 2025 | 171,000.00 | 174,900.00 | 160,000.00 | 169,000.00 | 169,000.00 | -1.05% | 404,386 |
| Nov 18, 2025 | 171,000.00 | 173,300.00 | 167,900.00 | 170,800.00 | 170,800.00 | -0.12% | 303,857 |
| Nov 17, 2025 | 173,900.00 | 174,000.00 | 168,200.00 | 171,000.00 | 171,000.00 | -1.72% | 282,599 |
| Nov 14, 2025 | 172,300.00 | 177,600.00 | 172,300.00 | 174,000.00 | 174,000.00 | 0.52% | 7,309,804 |
| Nov 13, 2025 | 163,700.00 | 173,100.00 | 163,600.00 | 173,100.00 | 173,100.00 | 6.98% | 1,040,258 |
| Nov 12, 2025 | 152,000.00 | 161,800.00 | 151,900.00 | 161,800.00 | 161,800.00 | 6.94% | 5,226,947 |
| Nov 11, 2025 | 153,800.00 | 153,800.00 | 150,500.00 | 151,300.00 | 151,300.00 | -1.63% | 931,853 |
| Nov 10, 2025 | 165,000.00 | 165,000.00 | 153,500.00 | 153,800.00 | 153,800.00 | -6.67% | 167,822 |
| Nov 7, 2025 | 173,800.00 | 173,800.00 | 164,800.00 | 164,800.00 | 164,800.00 | -5.01% | 657,990 |
| Nov 6, 2025 | 173,500.00 | 177,600.00 | 172,500.00 | 173,500.00 | 173,500.00 | - | 270,598 |