Gelex Electricity JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	100,569.92	100,855.63	97,598.54	99,884.22	99,884.22	-0.06%	1,349,681
Apr 29, 2026	101,827.04	101,827.04	98,684.23	99,941.36	99,941.36	-1.19%	986,444
Apr 28, 2026	101,141.34	103,427.02	99,769.93	101,141.34	101,141.34	1.14%	1,065,580
Apr 24, 2026	102,569.89	102,569.89	97,884.25	99,998.50	99,998.50	-1.63%	702,385
Apr 23, 2026	105,141.28	105,141.28	97,141.40	101,655.62	101,655.62	-2.47%	1,946,764
Apr 22, 2026	107,998.38	109,141.22	102,912.74	104,227.01	104,227.01	-2.98%	1,329,325
Apr 21, 2026	110,855.48	113,141.16	107,369.82	107,426.96	107,426.96	-2.08%	1,374,348
Apr 20, 2026	103,141.31	109,712.64	102,684.17	109,712.64	109,712.64	6.96%	2,706,368
Apr 17, 2026	107,769.81	107,769.81	102,569.89	102,569.89	102,569.89	-4.06%	1,018,973
Apr 16, 2026	111,712.61	111,712.61	106,341.26	106,912.68	106,912.68	-3.80%	1,153,099
Apr 15, 2026	112,169.75	114,398.28	110,341.20	111,141.19	111,141.19	-0.26%	1,279,437
Apr 14, 2026	113,198.30	113,712.58	109,884.07	111,426.90	111,426.90	-1.17%	825,062
Apr 13, 2026	111,941.18	114,512.57	107,426.96	112,741.17	112,741.17	0.71%	1,347,528
Apr 10, 2026	112,284.03	114,284.00	111,826.89	111,941.18	111,941.18	0.20%	1,799,464
Apr 9, 2026	114,855.42	114,855.42	109,484.07	111,712.61	111,712.61	-2.59%	900,470
Apr 8, 2026	108,569.80	114,855.42	108,569.80	114,683.99	114,683.99	6.76%	2,570,216
Apr 7, 2026	113,712.58	114,455.43	105,312.71	107,426.96	107,426.96	-5.05%	1,321,780
Apr 6, 2026	111,026.91	114,284.00	107,255.53	113,141.16	113,141.16	1.90%	1,725,898
Apr 3, 2026	119,141.07	119,141.07	110,855.48	111,026.91	111,026.91	-6.72%	1,456,431
Apr 2, 2026	118,855.36	122,283.88	111,426.90	119,026.79	119,026.79	0.63%	2,252,789
Apr 1, 2026	113,484.01	120,569.62	108,226.95	118,283.94	118,283.94	4.81%	3,729,890
Mar 31, 2026	106,284.12	112,855.45	106,055.55	112,855.45	112,855.45	6.99%	3,580,712
Mar 30, 2026	96,569.98	105,484.13	95,998.56	105,484.13	105,484.13	6.95%	3,268,692
Mar 27, 2026	96,627.12	98,912.80	95,427.14	98,627.09	98,627.09	2.13%	1,520,750
Mar 26, 2026	94,055.73	96,569.98	89,712.94	96,569.98	96,569.98	4.06%	2,030,418
Mar 25, 2026	89,712.94	95,027.15	89,712.94	92,798.61	92,798.61	4.44%	1,685,301
Mar 24, 2026	86,284.42	88,855.81	85,370.15	88,855.81	88,855.81	4.93%	1,285,716
Mar 23, 2026	89,998.65	90,227.22	84,513.02	84,684.44	84,684.44	-6.79%	1,378,814
Mar 20, 2026	95,427.14	96,569.98	90,684.35	90,855.78	90,855.78	-4.22%	1,070,648
Mar 19, 2026	93,712.88	95,427.14	90,284.36	94,855.72	94,855.72	0.06%	1,288,054
Mar 18, 2026	89,770.08	94,798.58	89,770.08	94,798.58	93,370.03	6.96%	3,552,486
Mar 17, 2026	83,484.46	88,627.24	83,484.46	88,627.24	87,291.69	6.97%	10,818,125
Mar 16, 2026	84,855.87	85,713.00	79,427.38	82,855.90	81,607.32	-1.69%	654,403
Mar 13, 2026	87,884.40	87,884.40	82,741.62	84,284.45	83,014.34	-3.66%	681,314
Mar 12, 2026	87,998.68	90,855.78	86,570.13	87,484.40	86,166.07	0.26%	855,411
Mar 11, 2026	82,855.90	87,255.83	81,598.78	87,255.83	85,940.95	6.93%	1,567,192
Mar 10, 2026	87,312.98	88,227.25	81,141.64	81,598.78	80,369.14	-6.11%	848,211
Mar 9, 2026	88,570.10	88,570.10	86,912.98	86,912.98	85,603.26	-6.97%	381,110
Mar 6, 2026	95,998.56	97,712.82	93,027.18	93,427.17	92,019.29	-0.91%	650,323
Mar 5, 2026	95,884.28	97,712.82	94,227.16	94,284.30	92,863.50	0.61%	753,584
Mar 4, 2026	101,712.76	101,712.76	93,541.45	93,712.88	92,300.69	-6.82%	1,979,076
Mar 3, 2026	107,826.95	108,569.80	99,998.50	100,569.92	99,054.40	-6.18%	1,667,537
Mar 2, 2026	105,712.70	114,912.56	101,884.19	107,198.39	105,582.99	-0.21%	5,205,330
Feb 27, 2026	103,998.44	107,426.96	99,998.50	107,426.96	105,808.11	4.21%	2,391,652
Feb 26, 2026	96,855.69	103,084.17	95,427.14	103,084.17	101,530.76	7.00%	2,682,679
Feb 25, 2026	102,741.32	102,798.46	96,284.27	96,341.41	94,889.61	-5.81%	1,296,279
Feb 24, 2026	106,969.82	107,198.39	101,769.90	102,284.18	100,742.83	-4.02%	917,992
Feb 23, 2026	101,312.77	106,569.83	101,312.77	106,569.83	104,963.90	5.67%	1,124,724
Feb 13, 2026	94,855.72	100,855.63	94,798.58	100,855.63	99,335.80	6.97%	1,693,827
Feb 12, 2026	96,169.99	96,169.99	93,141.46	94,284.30	92,863.50	-1.20%	342,173