Gelex Electricity JSC (HOSE:GEE)
Vietnam · Delayed Price · Currency is VND 108,800
-4,700 (-4.14%)
At close: May 22, 2026
Gelex Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 115,000.00 | 115,000.00 | 107,500.00 | 108,800.00 | 108,800.00 | -4.14% | 1,673,021 |
| May 21, 2026 | 119,500.00 | 119,500.00 | 113,500.00 | 113,500.00 | 113,500.00 | -3.73% | 2,959,136 |
| May 20, 2026 | 122,500.00 | 122,800.00 | 115,000.00 | 117,900.00 | 117,900.00 | -2.80% | 993,717 |
| May 19, 2026 | 121,100.00 | 124,900.00 | 119,700.00 | 121,300.00 | 121,300.00 | 1.25% | 1,710,764 |
| May 18, 2026 | 121,500.00 | 122,000.00 | 116,900.00 | 119,800.00 | 119,800.00 | -0.99% | 1,218,346 |
| May 15, 2026 | 124,600.00 | 127,100.00 | 120,500.00 | 121,000.00 | 121,000.00 | -2.42% | 1,428,989 |
| May 14, 2026 | 128,000.00 | 128,000.00 | 120,000.00 | 124,000.00 | 124,000.00 | -1.98% | 5,115,680 |
| May 13, 2026 | 124,000.00 | 128,000.00 | 117,000.00 | 126,500.00 | 126,500.00 | 1.85% | 2,280,510 |
| May 12, 2026 | 134,100.00 | 134,100.00 | 124,200.00 | 124,200.00 | 124,200.00 | -6.62% | 1,708,206 |
| May 11, 2026 | 129,000.00 | 136,900.00 | 126,000.00 | 133,000.00 | 133,000.00 | 3.91% | 2,667,197 |
| May 8, 2026 | 123,500.00 | 130,600.00 | 117,000.00 | 128,000.00 | 128,000.00 | 4.83% | 2,423,938 |
| May 7, 2026 | 116,000.00 | 122,100.00 | 116,000.00 | 122,100.00 | 122,100.00 | 6.92% | 3,142,132 |
| May 6, 2026 | 108,000.00 | 114,200.00 | 108,000.00 | 114,200.00 | 114,200.00 | 6.93% | 1,902,872 |
| May 5, 2026 | 104,500.00 | 106,800.00 | 104,000.00 | 106,800.00 | 106,800.00 | 6.92% | 1,555,653 |
| May 4, 2026 | 100,571.43 | 100,857.14 | 97,600.00 | 99,885.71 | 99,885.71 | -0.06% | 1,349,660 |
| Apr 29, 2026 | 101,828.57 | 101,828.57 | 98,685.71 | 99,942.86 | 99,942.86 | -1.19% | 986,429 |
| Apr 28, 2026 | 101,142.86 | 103,428.57 | 99,771.43 | 101,142.86 | 101,142.86 | 1.14% | 1,065,564 |
| Apr 24, 2026 | 102,571.43 | 102,571.43 | 97,885.71 | 100,000.00 | 100,000.00 | -1.63% | 702,374 |
| Apr 23, 2026 | 105,142.86 | 105,142.86 | 97,142.86 | 101,657.14 | 101,657.14 | -2.47% | 1,946,734 |
| Apr 22, 2026 | 108,000.00 | 109,142.86 | 102,914.29 | 104,228.57 | 104,228.57 | -2.98% | 1,329,305 |
| Apr 21, 2026 | 110,857.14 | 113,142.86 | 107,371.43 | 107,428.57 | 107,428.57 | -2.08% | 1,374,327 |
| Apr 20, 2026 | 103,142.86 | 109,714.29 | 102,685.71 | 109,714.29 | 109,714.29 | 6.96% | 2,706,327 |
| Apr 17, 2026 | 107,771.43 | 107,771.43 | 102,571.43 | 102,571.43 | 102,571.43 | -4.06% | 1,018,957 |
| Apr 16, 2026 | 111,714.29 | 111,714.29 | 106,342.86 | 106,914.29 | 106,914.29 | -3.80% | 1,153,081 |
| Apr 15, 2026 | 112,171.43 | 114,400.00 | 110,342.86 | 111,142.86 | 111,142.86 | -0.26% | 1,279,417 |
| Apr 14, 2026 | 113,200.00 | 113,714.29 | 109,885.71 | 111,428.57 | 111,428.57 | -1.17% | 825,049 |
| Apr 13, 2026 | 111,942.86 | 114,514.29 | 107,428.57 | 112,742.86 | 112,742.86 | 0.71% | 1,347,507 |
| Apr 10, 2026 | 112,285.71 | 114,285.71 | 111,828.57 | 111,942.86 | 111,942.86 | 0.20% | 1,799,437 |
| Apr 9, 2026 | 114,857.14 | 114,857.14 | 109,485.71 | 111,714.29 | 111,714.29 | -2.59% | 900,456 |
| Apr 8, 2026 | 108,571.43 | 114,857.14 | 108,571.43 | 114,685.71 | 114,685.71 | 6.76% | 2,570,177 |
| Apr 7, 2026 | 113,714.29 | 114,457.14 | 105,314.29 | 107,428.57 | 107,428.57 | -5.05% | 1,321,760 |
| Apr 6, 2026 | 111,028.57 | 114,285.71 | 107,257.14 | 113,142.86 | 113,142.86 | 1.90% | 1,725,872 |
| Apr 3, 2026 | 119,142.86 | 119,142.86 | 110,857.14 | 111,028.57 | 111,028.57 | -6.72% | 1,456,409 |
| Apr 2, 2026 | 118,857.14 | 122,285.71 | 111,428.57 | 119,028.57 | 119,028.57 | 0.63% | 2,252,755 |
| Apr 1, 2026 | 113,485.71 | 120,571.43 | 108,228.57 | 118,285.71 | 118,285.71 | 4.81% | 3,729,834 |
| Mar 31, 2026 | 106,285.71 | 112,857.14 | 106,057.14 | 112,857.14 | 112,857.14 | 6.99% | 3,580,658 |
| Mar 30, 2026 | 96,571.43 | 105,485.71 | 96,000.00 | 105,485.71 | 105,485.71 | 6.95% | 3,268,642 |
| Mar 27, 2026 | 96,628.57 | 98,914.29 | 95,428.57 | 98,628.57 | 98,628.57 | 2.13% | 1,520,727 |
| Mar 26, 2026 | 94,057.14 | 96,571.43 | 89,714.29 | 96,571.43 | 96,571.43 | 4.06% | 2,030,387 |
| Mar 25, 2026 | 89,714.29 | 95,028.57 | 89,714.29 | 92,800.00 | 92,800.00 | 4.44% | 1,685,275 |
| Mar 24, 2026 | 86,285.71 | 88,857.14 | 85,371.43 | 88,857.14 | 88,857.14 | 4.93% | 1,285,696 |
| Mar 23, 2026 | 90,000.00 | 90,228.57 | 84,514.29 | 84,685.71 | 84,685.71 | -6.79% | 1,378,793 |
| Mar 20, 2026 | 95,428.57 | 96,571.43 | 90,685.71 | 90,857.14 | 90,857.14 | -4.22% | 1,070,631 |
| Mar 19, 2026 | 93,714.29 | 95,428.57 | 90,285.71 | 94,857.14 | 94,857.14 | 1.59% | 1,288,034 |
| Mar 18, 2026 | 89,771.43 | 94,800.00 | 89,771.43 | 94,800.00 | 93,371.43 | 6.96% | 3,552,432 |
| Mar 17, 2026 | 83,485.71 | 88,628.57 | 83,485.71 | 88,628.57 | 87,293.00 | 6.97% | 10,817,962 |
| Mar 16, 2026 | 84,857.14 | 85,714.29 | 79,428.57 | 82,857.14 | 81,608.54 | -1.69% | 654,393 |
| Mar 13, 2026 | 87,885.71 | 87,885.71 | 82,742.86 | 84,285.71 | 83,015.59 | -3.66% | 681,303 |
| Mar 12, 2026 | 88,000.00 | 90,857.14 | 86,571.43 | 87,485.71 | 86,167.36 | 0.26% | 855,398 |
| Mar 11, 2026 | 82,857.14 | 87,257.14 | 81,600.00 | 87,257.14 | 85,942.24 | 6.93% | 1,567,168 |