Gia Lai Electricity JSC (HOSE:GEG)
Vietnam · Delayed Price · Currency is VND 16,600
+350 (2.15%)
At close: Mar 20, 2026
Gia Lai Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 16,300.00 | 17,200.00 | 16,300.00 | 16,600.00 | 16,600.00 | 2.15% | 3,683,006 |
| Mar 19, 2026 | 16,200.00 | 17,000.00 | 16,000.00 | 16,250.00 | 16,250.00 | -0.61% | 3,185,973 |
| Mar 18, 2026 | 15,600.00 | 16,350.00 | 15,600.00 | 16,350.00 | 16,350.00 | 5.14% | 1,500,000 |
| Mar 17, 2026 | 15,800.00 | 16,100.00 | 15,550.00 | 15,550.00 | 15,550.00 | -1.58% | 1,572,985 |
| Mar 16, 2026 | 17,100.00 | 17,100.00 | 15,600.00 | 15,800.00 | 15,800.00 | -5.67% | 3,415,061 |
| Mar 13, 2026 | 16,750.00 | 17,250.00 | 16,550.00 | 16,750.00 | 16,750.00 | 1.52% | 3,055,817 |
| Mar 12, 2026 | 15,500.00 | 16,500.00 | 15,300.00 | 16,500.00 | 16,500.00 | 6.80% | 4,939,432 |
| Mar 11, 2026 | 14,800.00 | 15,550.00 | 14,700.00 | 15,450.00 | 15,450.00 | 5.10% | 1,130,506 |
| Mar 10, 2026 | 15,000.00 | 15,050.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2.44% | 677,464 |
| Mar 9, 2026 | 15,350.00 | 15,600.00 | 14,350.00 | 14,350.00 | 14,350.00 | -6.51% | 2,656,370 |
| Mar 6, 2026 | 15,200.00 | 15,650.00 | 15,050.00 | 15,350.00 | 15,350.00 | 1.32% | 1,785,353 |
| Mar 5, 2026 | 15,950.00 | 15,950.00 | 15,150.00 | 15,150.00 | 15,150.00 | -3.50% | 1,218,651 |
| Mar 4, 2026 | 16,000.00 | 16,100.00 | 14,900.00 | 15,700.00 | 15,700.00 | -1.88% | 2,058,917 |
| Mar 3, 2026 | 16,400.00 | 16,400.00 | 15,600.00 | 16,000.00 | 16,000.00 | 0.95% | 1,806,820 |
| Mar 2, 2026 | 14,400.00 | 15,850.00 | 14,400.00 | 15,850.00 | 15,850.00 | 6.73% | 4,537,638 |
| Feb 27, 2026 | 14,900.00 | 15,200.00 | 14,850.00 | 14,850.00 | 14,850.00 | - | 502,980 |
| Feb 26, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,850.00 | 14,850.00 | - | 257,133 |
| Feb 25, 2026 | 14,950.00 | 14,950.00 | 14,700.00 | 14,850.00 | 14,850.00 | 0.34% | 385,904 |
| Feb 24, 2026 | 14,700.00 | 14,850.00 | 14,600.00 | 14,800.00 | 14,800.00 | 0.34% | 337,801 |
| Feb 23, 2026 | 14,600.00 | 15,000.00 | 14,600.00 | 14,750.00 | 14,750.00 | 1.37% | 257,825 |
| Feb 13, 2026 | 14,450.00 | 14,650.00 | 14,350.00 | 14,550.00 | 14,550.00 | 0.69% | 203,080 |
| Feb 12, 2026 | 14,450.00 | 14,550.00 | 14,350.00 | 14,450.00 | 14,450.00 | - | 220,921 |
| Feb 11, 2026 | 14,350.00 | 14,500.00 | 14,200.00 | 14,450.00 | 14,450.00 | 1.40% | 254,029 |
| Feb 10, 2026 | 14,400.00 | 14,600.00 | 14,200.00 | 14,250.00 | 14,250.00 | -2.06% | 409,228 |
| Feb 9, 2026 | 14,850.00 | 14,850.00 | 14,250.00 | 14,550.00 | 14,550.00 | -0.34% | 237,160 |
| Feb 6, 2026 | 14,700.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | -2.67% | 606,096 |
| Feb 5, 2026 | 15,150.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.99% | 485,533 |
| Feb 4, 2026 | 14,850.00 | 15,500.00 | 14,750.00 | 15,150.00 | 15,150.00 | 2.02% | 1,191,467 |
| Feb 3, 2026 | 15,200.00 | 15,200.00 | 14,700.00 | 14,850.00 | 14,850.00 | -0.34% | 659,681 |
| Feb 2, 2026 | 14,900.00 | 15,000.00 | 14,650.00 | 14,900.00 | 14,900.00 | 1.02% | 226,666 |
| Jan 30, 2026 | 15,000.00 | 15,000.00 | 14,750.00 | 14,750.00 | 14,750.00 | -1.01% | 282,462 |
| Jan 29, 2026 | 15,000.00 | 15,200.00 | 14,750.00 | 14,900.00 | 14,900.00 | 2.41% | 405,722 |
| Jan 28, 2026 | 14,650.00 | 14,650.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.68% | 268,134 |
| Jan 27, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,650.00 | 14,650.00 | - | 227,784 |
| Jan 26, 2026 | 14,950.00 | 14,950.00 | 14,650.00 | 14,650.00 | 14,650.00 | -2.33% | 479,294 |
| Jan 23, 2026 | 15,300.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.33% | 595,972 |
| Jan 22, 2026 | 14,950.00 | 15,100.00 | 14,900.00 | 15,050.00 | 15,050.00 | 0.67% | 516,432 |
| Jan 21, 2026 | 14,850.00 | 15,100.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.33% | 580,132 |
| Jan 20, 2026 | 14,800.00 | 15,050.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 643,507 |
| Jan 19, 2026 | 15,050.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.00% | 244,039 |
| Jan 16, 2026 | 14,950.00 | 15,300.00 | 14,900.00 | 15,050.00 | 15,050.00 | 0.67% | 652,335 |
| Jan 15, 2026 | 14,800.00 | 14,950.00 | 14,800.00 | 14,950.00 | 14,950.00 | 0.67% | 344,291 |
| Jan 14, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,850.00 | 14,850.00 | -0.34% | 276,315 |
| Jan 13, 2026 | 14,600.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,900.00 | 1.71% | 471,040 |
| Jan 12, 2026 | 14,550.00 | 14,650.00 | 14,500.00 | 14,650.00 | 14,650.00 | 1.03% | 282,137 |
| Jan 9, 2026 | 14,850.00 | 14,850.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.03% | 309,647 |
| Jan 8, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | 0.34% | 236,473 |
| Jan 7, 2026 | 14,900.00 | 15,000.00 | 14,650.00 | 14,750.00 | 14,750.00 | -0.67% | 379,310 |
| Jan 6, 2026 | 14,850.00 | 15,000.00 | 14,800.00 | 14,850.00 | 14,850.00 | - | 206,586 |
| Jan 5, 2026 | 15,400.00 | 15,400.00 | 14,850.00 | 14,850.00 | 14,850.00 | -3.57% | 602,835 |