Gelex Electricity JSC (HOSE:GEE)
Vietnam · Delayed Price · Currency is VND 65,300
-4,200 (-6.04%)
At close: Oct 14, 2026
Gelex Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 69,900.00 | 69,900.00 | 65,100.00 | 65,300.00 | 65,300.00 | -6.04% | 1,586,153 |
| Oct 13, 2026 | 69,000.00 | 70,200.00 | 68,300.00 | 69,500.00 | 69,500.00 | 0.72% | 860,624 |
| Oct 12, 2026 | 71,500.00 | 72,900.00 | 69,000.00 | 69,000.00 | 69,000.00 | -2.13% | 1,266,695 |
| Oct 9, 2026 | 68,300.00 | 71,400.00 | 66,500.00 | 70,500.00 | 70,500.00 | 2.92% | 1,346,699 |
| Oct 8, 2026 | 69,000.00 | 69,500.00 | 68,200.00 | 68,500.00 | 68,500.00 | -0.44% | 845,492 |
| Oct 7, 2026 | 70,600.00 | 71,000.00 | 68,200.00 | 68,800.00 | 68,800.00 | -2.13% | 879,772 |
| Oct 6, 2026 | 71,600.00 | 72,000.00 | 68,700.00 | 70,300.00 | 70,300.00 | -1.40% | 949,067 |
| Oct 5, 2026 | 69,000.00 | 73,000.00 | 68,600.00 | 71,300.00 | 71,300.00 | 4.09% | 1,577,463 |
| Oct 2, 2026 | 72,000.00 | 72,000.00 | 68,200.00 | 68,500.00 | 68,500.00 | -4.20% | 1,370,198 |
| Oct 1, 2026 | 75,200.00 | 75,200.00 | 70,500.00 | 71,500.00 | 71,500.00 | -5.55% | 1,351,705 |
| Sep 30, 2026 | 72,000.00 | 76,600.00 | 71,500.00 | 75,700.00 | 75,700.00 | 5.14% | 3,066,398 |
| Sep 29, 2026 | 73,000.00 | 73,000.00 | 70,300.00 | 72,000.00 | 72,000.00 | -1.10% | 1,347,475 |
| Sep 28, 2026 | 75,500.00 | 75,500.00 | 70,300.00 | 72,800.00 | 72,800.00 | -1.49% | 1,569,332 |
| Sep 25, 2026 | 72,300.00 | 74,000.00 | 71,600.00 | 73,900.00 | 73,900.00 | 4.23% | 2,944,849 |
| Sep 24, 2026 | 70,900.00 | 72,300.00 | 68,000.00 | 70,900.00 | 70,900.00 | - | 3,139,800 |
| Sep 23, 2026 | 68,300.00 | 71,100.00 | 67,800.00 | 70,900.00 | 70,900.00 | 6.62% | 3,465,925 |
| 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 |