Gelex Electricity JSC (HOSE:GEE)
Vietnam · Delayed Price · Currency is VND 92,700
-2,800 (-2.93%)
At close: Jun 12, 2026
Gelex Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 128,000.00 | 128,000.00 | 120,000.00 | 124,000.00 | 123,354.17 | -1.98% | 5,115,680 |
| May 13, 2026 | 124,000.00 | 128,000.00 | 117,000.00 | 126,500.00 | 125,841.15 | 1.85% | 2,280,510 |
| May 12, 2026 | 134,100.00 | 134,100.00 | 124,200.00 | 124,200.00 | 123,553.13 | -6.62% | 1,708,206 |
| May 11, 2026 | 129,000.00 | 136,900.00 | 126,000.00 | 133,000.00 | 132,307.29 | 3.91% | 2,667,197 |
| May 8, 2026 | 123,500.00 | 130,600.00 | 117,000.00 | 128,000.00 | 127,333.33 | 4.83% | 2,423,938 |
| May 7, 2026 | 116,000.00 | 122,100.00 | 116,000.00 | 122,100.00 | 121,464.06 | 6.92% | 3,142,132 |
| May 6, 2026 | 108,000.00 | 114,200.00 | 108,000.00 | 114,200.00 | 113,605.21 | 6.93% | 1,902,872 |
| May 5, 2026 | 104,500.00 | 106,800.00 | 104,000.00 | 106,800.00 | 106,243.75 | 6.92% | 1,555,653 |
| May 4, 2026 | 100,571.43 | 100,857.14 | 97,600.00 | 99,885.71 | 99,365.48 | -0.06% | 1,349,660 |
| Apr 29, 2026 | 101,828.57 | 101,828.57 | 98,685.71 | 99,942.86 | 99,422.32 | -1.19% | 986,429 |
| Apr 28, 2026 | 101,142.86 | 103,428.57 | 99,771.43 | 101,142.86 | 100,616.07 | 1.14% | 1,065,564 |
| Apr 24, 2026 | 102,571.43 | 102,571.43 | 97,885.71 | 100,000.00 | 99,479.17 | -1.63% | 702,374 |
| Apr 23, 2026 | 105,142.86 | 105,142.86 | 97,142.86 | 101,657.14 | 101,127.68 | -2.47% | 1,946,734 |
| Apr 22, 2026 | 108,000.00 | 109,142.86 | 102,914.29 | 104,228.57 | 103,685.71 | -2.98% | 1,329,305 |
| Apr 21, 2026 | 110,857.14 | 113,142.86 | 107,371.43 | 107,428.57 | 106,869.05 | -2.08% | 1,374,327 |
| Apr 20, 2026 | 103,142.86 | 109,714.29 | 102,685.71 | 109,714.29 | 109,142.86 | 6.96% | 2,706,327 |
| Apr 17, 2026 | 107,771.43 | 107,771.43 | 102,571.43 | 102,571.43 | 102,037.20 | -4.06% | 1,018,957 |
| Apr 16, 2026 | 111,714.29 | 111,714.29 | 106,342.86 | 106,914.29 | 106,357.44 | -3.80% | 1,153,081 |
| Apr 15, 2026 | 112,171.43 | 114,400.00 | 110,342.86 | 111,142.86 | 110,563.99 | -0.26% | 1,279,417 |
| Apr 14, 2026 | 113,200.00 | 113,714.29 | 109,885.71 | 111,428.57 | 110,848.21 | -1.17% | 825,049 |
| Apr 13, 2026 | 111,942.86 | 114,514.29 | 107,428.57 | 112,742.86 | 112,155.65 | 0.71% | 1,347,507 |
| Apr 10, 2026 | 112,285.71 | 114,285.71 | 111,828.57 | 111,942.86 | 111,359.82 | 0.20% | 1,799,437 |
| Apr 9, 2026 | 114,857.14 | 114,857.14 | 109,485.71 | 111,714.29 | 111,132.44 | -2.59% | 900,456 |
| Apr 8, 2026 | 108,571.43 | 114,857.14 | 108,571.43 | 114,685.71 | 114,088.39 | 6.76% | 2,570,177 |
| Apr 7, 2026 | 113,714.29 | 114,457.14 | 105,314.29 | 107,428.57 | 106,869.05 | -5.05% | 1,321,760 |
| Apr 6, 2026 | 111,028.57 | 114,285.71 | 107,257.14 | 113,142.86 | 112,553.57 | 1.90% | 1,725,872 |
| Apr 3, 2026 | 119,142.86 | 119,142.86 | 110,857.14 | 111,028.57 | 110,450.30 | -6.72% | 1,456,409 |
| Apr 2, 2026 | 118,857.14 | 122,285.71 | 111,428.57 | 119,028.57 | 118,408.63 | 0.63% | 2,252,755 |
| Apr 1, 2026 | 113,485.71 | 120,571.43 | 108,228.57 | 118,285.71 | 117,669.64 | 4.81% | 3,729,834 |