Gelex Electricity JSC (HOSE:GEE)
Vietnam · Delayed Price · Currency is VND 70,900
+4,400 (6.62%)
At close: Sep 23, 2026
Gelex Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 62,800.00 | 66,500.00 | 62,200.00 | 66,500.00 | 66,500.00 | 6.91% | 2,714,736 |
| Sep 21, 2026 | 65,000.00 | 65,000.00 | 61,800.00 | 62,200.00 | 62,200.00 | -2.66% | 1,717,789 |
| Sep 18, 2026 | 65,400.00 | 67,100.00 | 63,900.00 | 63,900.00 | 63,900.00 | -1.69% | 1,197,935 |
| Sep 17, 2026 | 62,800.00 | 65,500.00 | 62,100.00 | 65,000.00 | 65,000.00 | 4.17% | 1,572,103 |
| Sep 16, 2026 | 62,000.00 | 64,400.00 | 62,000.00 | 62,900.00 | 62,400.00 | 1.94% | 1,666,058 |
| Sep 15, 2026 | 57,000.00 | 61,700.00 | 57,000.00 | 61,700.00 | 61,209.54 | 6.93% | 2,261,095 |
| Sep 14, 2026 | 61,500.00 | 61,900.00 | 57,700.00 | 57,700.00 | 57,241.34 | -6.94% | 2,808,500 |
| Sep 11, 2026 | 63,800.00 | 64,200.00 | 62,000.00 | 62,000.00 | 61,507.15 | -2.97% | 951,770 |
| Sep 10, 2026 | 63,000.00 | 64,800.00 | 63,000.00 | 63,900.00 | 63,392.05 | 1.59% | 975,091 |
| Sep 9, 2026 | 60,500.00 | 63,400.00 | 60,400.00 | 62,900.00 | 62,400.00 | 3.80% | 1,140,143 |
| Sep 8, 2026 | 61,100.00 | 61,500.00 | 60,400.00 | 60,600.00 | 60,118.28 | -0.66% | 793,278 |
| Sep 7, 2026 | 62,800.00 | 62,800.00 | 61,000.00 | 61,000.00 | 60,515.10 | -2.40% | 1,307,537 |
| Sep 4, 2026 | 63,800.00 | 63,900.00 | 62,500.00 | 62,500.00 | 62,003.18 | -1.57% | 1,342,773 |
| Sep 3, 2026 | 64,800.00 | 65,400.00 | 63,200.00 | 63,500.00 | 62,995.23 | -2.01% | 1,020,823 |
| Aug 28, 2026 | 65,900.00 | 66,300.00 | 64,800.00 | 64,800.00 | 64,284.90 | -0.31% | 1,333,358 |
| Aug 27, 2026 | 65,900.00 | 67,000.00 | 65,000.00 | 65,000.00 | 64,483.31 | - | 909,742 |
| Aug 26, 2026 | 65,500.00 | 65,600.00 | 64,600.00 | 65,000.00 | 64,483.31 | - | 1,066,854 |
| Aug 25, 2026 | 67,500.00 | 67,800.00 | 65,000.00 | 65,000.00 | 64,483.31 | -3.27% | 2,293,912 |
| Aug 24, 2026 | 69,000.00 | 69,500.00 | 67,200.00 | 67,200.00 | 66,665.82 | -1.47% | 1,514,187 |
| Aug 21, 2026 | 65,500.00 | 69,000.00 | 65,000.00 | 68,200.00 | 67,657.87 | 4.92% | 1,837,724 |
| Aug 20, 2026 | 65,100.00 | 66,500.00 | 64,800.00 | 65,000.00 | 64,483.31 | 0.31% | 769,002 |
| Aug 19, 2026 | 68,000.00 | 68,000.00 | 64,700.00 | 64,800.00 | 64,284.90 | -4.42% | 1,353,789 |
| Aug 18, 2026 | 68,400.00 | 69,900.00 | 67,200.00 | 67,800.00 | 67,261.05 | - | 1,285,223 |
| Aug 17, 2026 | 67,800.00 | 68,600.00 | 66,900.00 | 67,800.00 | 67,261.05 | 0.44% | 622,287 |
| Aug 14, 2026 | 71,000.00 | 71,000.00 | 67,000.00 | 67,500.00 | 66,963.43 | -5.59% | 2,228,187 |
| Aug 13, 2026 | 75,300.00 | 76,400.00 | 71,300.00 | 71,500.00 | 70,931.64 | -5.05% | 2,602,192 |
| Aug 12, 2026 | 75,100.00 | 77,700.00 | 74,400.00 | 75,300.00 | 74,701.43 | 1.35% | 2,200,491 |
| Aug 11, 2026 | 70,000.00 | 74,300.00 | 69,100.00 | 74,300.00 | 73,709.38 | 6.91% | 3,297,954 |
| Aug 10, 2026 | 67,500.00 | 70,500.00 | 67,200.00 | 69,500.00 | 68,947.54 | 3.58% | 1,069,756 |
| Aug 7, 2026 | 67,900.00 | 68,500.00 | 66,900.00 | 67,100.00 | 66,566.61 | -1.18% | 756,953 |
| Aug 6, 2026 | 69,600.00 | 69,600.00 | 67,700.00 | 67,900.00 | 67,360.25 | -2.86% | 1,483,128 |
| Aug 5, 2026 | 70,600.00 | 72,000.00 | 69,700.00 | 69,900.00 | 69,344.36 | -0.14% | 5,409,865 |
| Aug 4, 2026 | 68,000.00 | 70,400.00 | 67,100.00 | 70,000.00 | 69,443.56 | 3.24% | 1,202,140 |
| Aug 3, 2026 | 67,200.00 | 70,500.00 | 67,000.00 | 67,800.00 | 67,261.05 | 1.50% | 1,235,219 |
| Jul 31, 2026 | 67,500.00 | 68,000.00 | 65,600.00 | 66,800.00 | 66,269.00 | -0.15% | 983,729 |
| Jul 30, 2026 | 64,100.00 | 68,000.00 | 64,100.00 | 66,900.00 | 66,368.20 | 5.19% | 1,469,902 |
| Jul 29, 2026 | 64,000.00 | 64,800.00 | 63,400.00 | 63,600.00 | 63,094.44 | 0.16% | 627,627 |
| Jul 28, 2026 | 61,300.00 | 65,800.00 | 61,200.00 | 63,500.00 | 62,995.23 | - | 899,811 |
| Jul 27, 2026 | 68,000.00 | 68,200.00 | 63,200.00 | 63,500.00 | 62,995.23 | -6.48% | 1,385,771 |
| Jul 24, 2026 | 71,200.00 | 71,300.00 | 67,800.00 | 67,900.00 | 67,360.25 | -4.63% | 686,597 |
| Jul 23, 2026 | 66,800.00 | 71,200.00 | 65,300.00 | 71,200.00 | 70,634.02 | 6.91% | 1,419,391 |
| Jul 22, 2026 | 69,000.00 | 72,000.00 | 66,600.00 | 66,600.00 | 66,070.59 | -6.20% | 2,364,624 |
| Jul 21, 2026 | 75,500.00 | 76,600.00 | 70,900.00 | 71,000.00 | 70,435.61 | -6.58% | 1,111,672 |
| Jul 20, 2026 | 80,900.00 | 80,900.00 | 75,700.00 | 76,000.00 | 75,395.87 | -6.52% | 1,114,400 |
| Jul 17, 2026 | 82,300.00 | 84,200.00 | 81,000.00 | 81,300.00 | 80,653.74 | -0.97% | 894,191 |
| Jul 16, 2026 | 80,300.00 | 83,300.00 | 75,500.00 | 82,100.00 | 81,447.38 | 2.62% | 2,083,168 |
| Jul 15, 2026 | 82,000.00 | 82,000.00 | 79,000.00 | 80,000.00 | 79,364.07 | -2.32% | 704,324 |
| Jul 14, 2026 | 80,400.00 | 82,200.00 | 80,400.00 | 81,900.00 | 81,248.97 | 1.87% | 1,027,394 |
| Jul 13, 2026 | 80,300.00 | 81,500.00 | 79,100.00 | 80,400.00 | 79,760.89 | 0.37% | 1,085,756 |
| Jul 10, 2026 | 81,200.00 | 82,300.00 | 79,000.00 | 80,100.00 | 79,463.28 | -1.11% | 773,239 |