Gelex Electricity JSC (HOSE:GEE)
Vietnam · Delayed Price · Currency is VND 71,200
+4,600 (6.91%)
At close: Jul 23, 2026
Gelex Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 66,800.00 | 71,200.00 | 65,300.00 | 71,200.00 | 71,200.00 | 6.91% | 1,419,391 |
| Jul 22, 2026 | 69,000.00 | 72,000.00 | 66,600.00 | 66,600.00 | 66,600.00 | -6.20% | 2,364,624 |
| Jul 21, 2026 | 75,500.00 | 76,600.00 | 70,900.00 | 71,000.00 | 71,000.00 | -6.58% | 1,111,672 |
| Jul 20, 2026 | 80,900.00 | 80,900.00 | 75,700.00 | 76,000.00 | 76,000.00 | -6.52% | 1,114,400 |
| Jul 17, 2026 | 82,300.00 | 84,200.00 | 81,000.00 | 81,300.00 | 81,300.00 | -0.97% | 894,191 |
| Jul 16, 2026 | 80,300.00 | 83,300.00 | 75,500.00 | 82,100.00 | 82,100.00 | 2.63% | 2,083,168 |
| Jul 15, 2026 | 82,000.00 | 82,000.00 | 79,000.00 | 80,000.00 | 80,000.00 | -2.32% | 704,324 |
| Jul 14, 2026 | 80,400.00 | 82,200.00 | 80,400.00 | 81,900.00 | 81,900.00 | 1.87% | 1,027,394 |
| Jul 13, 2026 | 80,300.00 | 81,500.00 | 79,100.00 | 80,400.00 | 80,400.00 | 0.37% | 1,085,756 |
| Jul 10, 2026 | 81,200.00 | 82,300.00 | 79,000.00 | 80,100.00 | 80,100.00 | -1.11% | 773,239 |
| Jul 9, 2026 | 84,800.00 | 84,900.00 | 80,700.00 | 81,000.00 | 81,000.00 | -4.48% | 1,356,744 |
| Jul 8, 2026 | 86,400.00 | 87,500.00 | 84,300.00 | 84,800.00 | 84,800.00 | -1.40% | 768,421 |
| Jul 7, 2026 | 83,400.00 | 88,500.00 | 82,600.00 | 86,000.00 | 86,000.00 | 3.61% | 1,569,982 |
| Jul 6, 2026 | 88,900.00 | 88,900.00 | 82,100.00 | 83,000.00 | 83,000.00 | -5.90% | 3,047,896 |
| Jul 3, 2026 | 90,000.00 | 90,000.00 | 88,100.00 | 88,200.00 | 88,200.00 | -1.78% | 988,028 |
| Jul 2, 2026 | 91,300.00 | 91,600.00 | 89,800.00 | 89,800.00 | 89,800.00 | -1.21% | 986,171 |
| Jul 1, 2026 | 93,000.00 | 93,000.00 | 90,900.00 | 90,900.00 | 90,900.00 | -1.52% | 1,143,616 |
| Jun 30, 2026 | 93,000.00 | 94,500.00 | 92,300.00 | 92,300.00 | 92,300.00 | - | 1,654,288 |
| Jun 29, 2026 | 91,200.00 | 94,600.00 | 90,500.00 | 92,300.00 | 92,300.00 | 2.33% | 1,340,041 |
| Jun 26, 2026 | 90,500.00 | 92,200.00 | 89,200.00 | 90,200.00 | 90,200.00 | 0.22% | 952,936 |
| Jun 25, 2026 | 92,400.00 | 92,400.00 | 89,700.00 | 90,000.00 | 90,000.00 | -1.96% | 808,145 |
| Jun 24, 2026 | 91,400.00 | 93,000.00 | 88,000.00 | 91,800.00 | 91,800.00 | 1.77% | 1,384,423 |
| Jun 23, 2026 | 92,600.00 | 93,200.00 | 90,000.00 | 90,200.00 | 90,200.00 | -1.53% | 1,065,345 |
| Jun 22, 2026 | 93,700.00 | 93,700.00 | 89,700.00 | 91,600.00 | 91,600.00 | -1.51% | 1,954,561 |
| Jun 19, 2026 | 95,500.00 | 95,500.00 | 92,800.00 | 93,000.00 | 93,000.00 | -1.80% | 1,827,853 |
| Jun 18, 2026 | 96,800.00 | 97,300.00 | 93,900.00 | 94,700.00 | 94,700.00 | -1.25% | 1,508,001 |
| Jun 17, 2026 | 95,700.00 | 98,800.00 | 94,000.00 | 95,900.00 | 95,900.00 | 2.02% | 2,104,433 |
| Jun 16, 2026 | 96,200.00 | 96,400.00 | 93,000.00 | 94,000.00 | 94,000.00 | -1.26% | 1,221,260 |
| Jun 15, 2026 | 93,500.00 | 98,000.00 | 93,500.00 | 95,200.00 | 95,200.00 | 2.70% | 1,858,962 |
| Jun 12, 2026 | 97,000.00 | 97,000.00 | 92,700.00 | 92,700.00 | 92,700.00 | -2.93% | 996,082 |
| Jun 11, 2026 | 96,000.00 | 98,000.00 | 94,600.00 | 95,500.00 | 95,500.00 | -1.95% | 1,111,539 |
| Jun 10, 2026 | 97,200.00 | 98,500.00 | 94,800.00 | 97,400.00 | 97,400.00 | 0.21% | 1,204,990 |
| Jun 9, 2026 | 96,000.00 | 97,200.00 | 91,200.00 | 97,200.00 | 97,200.00 | 1.78% | 1,555,680 |
| Jun 8, 2026 | 102,000.00 | 102,000.00 | 95,200.00 | 96,000.00 | 95,500.00 | -5.88% | 1,768,645 |
| Jun 5, 2026 | 105,500.00 | 105,500.00 | 101,800.00 | 102,000.00 | 101,468.75 | -1.92% | 892,713 |
| Jun 4, 2026 | 103,100.00 | 105,900.00 | 100,300.00 | 104,000.00 | 103,458.33 | 1.96% | 1,544,789 |
| Jun 3, 2026 | 101,500.00 | 103,000.00 | 100,100.00 | 102,000.00 | 101,468.75 | 0.49% | 811,581 |
| Jun 2, 2026 | 106,000.00 | 107,500.00 | 101,500.00 | 101,500.00 | 100,971.35 | -3.33% | 1,009,566 |
| Jun 1, 2026 | 103,000.00 | 108,000.00 | 100,100.00 | 105,000.00 | 104,453.13 | 2.84% | 1,756,793 |
| May 29, 2026 | 109,000.00 | 110,900.00 | 102,100.00 | 102,100.00 | 101,568.23 | -5.29% | 2,071,506 |
| May 28, 2026 | 113,000.00 | 113,000.00 | 107,800.00 | 107,800.00 | 107,238.54 | -3.75% | 2,437,640 |
| May 27, 2026 | 109,000.00 | 115,000.00 | 107,800.00 | 112,000.00 | 111,416.67 | 3.90% | 6,035,856 |
| May 26, 2026 | 112,200.00 | 113,200.00 | 107,800.00 | 107,800.00 | 107,238.54 | -2.88% | 1,023,599 |
| May 25, 2026 | 109,000.00 | 113,800.00 | 108,800.00 | 111,000.00 | 110,421.88 | 2.02% | 1,103,829 |
| May 22, 2026 | 115,000.00 | 115,000.00 | 107,500.00 | 108,800.00 | 108,233.33 | -4.14% | 1,673,021 |
| May 21, 2026 | 119,500.00 | 119,500.00 | 113,500.00 | 113,500.00 | 112,908.85 | -3.73% | 2,959,136 |
| May 20, 2026 | 122,500.00 | 122,800.00 | 115,000.00 | 117,900.00 | 117,285.94 | -2.80% | 993,717 |
| May 19, 2026 | 121,100.00 | 124,900.00 | 119,700.00 | 121,300.00 | 120,668.23 | 1.25% | 1,710,764 |
| May 18, 2026 | 121,500.00 | 122,000.00 | 116,900.00 | 119,800.00 | 119,176.04 | -0.99% | 1,218,346 |
| May 15, 2026 | 124,600.00 | 127,100.00 | 120,500.00 | 121,000.00 | 120,369.79 | -2.42% | 1,428,989 |