Gia Lai Electricity JSC (HOSE:GEG)
Vietnam · Delayed Price · Currency is VND 16,200
+450 (2.86%)
At close: Sep 12, 2025
Gia Lai Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 16,300.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | - | 591,225 |
| Sep 12, 2025 | 15,750.00 | 16,200.00 | 15,750.00 | 16,200.00 | 16,200.00 | 2.86% | 1,023,413 |
| Sep 11, 2025 | 15,600.00 | 15,900.00 | 15,350.00 | 15,750.00 | 15,750.00 | 0.64% | 1,015,064 |
| Sep 10, 2025 | 15,750.00 | 15,750.00 | 15,600.00 | 15,650.00 | 15,650.00 | -0.32% | 287,686 |
| Sep 9, 2025 | 15,500.00 | 15,700.00 | 15,450.00 | 15,700.00 | 15,700.00 | 0.64% | 534,379 |
| Sep 8, 2025 | 15,850.00 | 15,950.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.58% | 1,268,034 |
| Sep 5, 2025 | 16,150.00 | 16,150.00 | 15,800.00 | 15,850.00 | 15,850.00 | -1.25% | 1,316,562 |
| Sep 4, 2025 | 16,000.00 | 16,300.00 | 15,950.00 | 16,050.00 | 16,050.00 | 1.58% | 775,769 |
| Sep 3, 2025 | 15,600.00 | 16,300.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1.28% | 792,807 |
| Aug 29, 2025 | 15,800.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.27% | 844,659 |
| Aug 28, 2025 | 15,500.00 | 15,850.00 | 15,500.00 | 15,800.00 | 15,800.00 | 2.27% | 748,621 |
| Aug 27, 2025 | 15,600.00 | 15,650.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0.32% | 918,986 |
| Aug 26, 2025 | 15,050.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 2.33% | 1,130,656 |
| Aug 25, 2025 | 15,700.00 | 16,150.00 | 15,050.00 | 15,050.00 | 15,050.00 | -3.83% | 1,723,324 |
| Aug 22, 2025 | 15,700.00 | 16,150.00 | 15,400.00 | 15,650.00 | 15,650.00 | - | 1,562,205 |
| Aug 21, 2025 | 16,250.00 | 16,250.00 | 15,650.00 | 15,650.00 | 15,650.00 | -2.49% | 1,965,674 |
| Aug 20, 2025 | 16,750.00 | 16,800.00 | 15,800.00 | 16,050.00 | 16,050.00 | -3.89% | 3,147,968 |
| Aug 19, 2025 | 17,000.00 | 17,150.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.47% | 1,933,626 |
| Aug 18, 2025 | 16,700.00 | 17,250.00 | 16,700.00 | 16,950.00 | 16,950.00 | 1.19% | 1,527,853 |
| Aug 15, 2025 | 17,300.00 | 17,300.00 | 16,700.00 | 16,750.00 | 16,750.00 | -3.18% | 2,625,772 |
| Aug 14, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.58% | 2,348,180 |
| Aug 13, 2025 | 17,700.00 | 17,700.00 | 16,900.00 | 17,200.00 | 17,200.00 | -1.15% | 2,694,224 |
| Aug 12, 2025 | 17,150.00 | 17,700.00 | 17,100.00 | 17,400.00 | 17,400.00 | 1.46% | 2,991,905 |
| Aug 11, 2025 | 17,050.00 | 17,450.00 | 16,800.00 | 17,150.00 | 17,150.00 | 0.88% | 2,601,275 |
| Aug 8, 2025 | 17,450.00 | 17,450.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 2,478,760 |
| Aug 7, 2025 | 17,600.00 | 17,600.00 | 17,150.00 | 17,300.00 | 17,300.00 | 0.29% | 1,287,311 |
| Aug 6, 2025 | 17,300.00 | 17,550.00 | 17,100.00 | 17,250.00 | 17,250.00 | 0.29% | 2,279,437 |
| Aug 5, 2025 | 18,050.00 | 18,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | -4.44% | 3,986,882 |
| Aug 4, 2025 | 17,800.00 | 18,450.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.98% | 3,854,722 |
| Aug 1, 2025 | 16,500.00 | 17,650.00 | 16,300.00 | 17,650.00 | 17,650.00 | 6.97% | 5,616,423 |
| Jul 31, 2025 | 16,850.00 | 16,900.00 | 16,350.00 | 16,500.00 | 16,500.00 | - | 2,121,244 |
| Jul 30, 2025 | 16,700.00 | 16,950.00 | 16,350.00 | 16,500.00 | 16,500.00 | 0.92% | 2,733,387 |
| Jul 29, 2025 | 17,900.00 | 17,900.00 | 16,350.00 | 16,350.00 | 16,350.00 | -6.84% | 5,053,258 |
| Jul 28, 2025 | 17,600.00 | 17,800.00 | 17,350.00 | 17,550.00 | 17,550.00 | 0.57% | 3,007,471 |
| Jul 25, 2025 | 17,350.00 | 17,900.00 | 17,300.00 | 17,450.00 | 17,450.00 | 1.16% | 3,202,950 |
| Jul 24, 2025 | 17,450.00 | 17,500.00 | 16,850.00 | 17,250.00 | 17,250.00 | - | 1,935,322 |
| Jul 23, 2025 | 17,500.00 | 17,500.00 | 17,050.00 | 17,250.00 | 17,250.00 | - | 2,963,933 |
| Jul 22, 2025 | 16,800.00 | 17,250.00 | 16,700.00 | 17,250.00 | 17,250.00 | 2.37% | 2,503,563 |
| Jul 21, 2025 | 16,700.00 | 17,250.00 | 16,600.00 | 16,850.00 | 16,850.00 | 1.20% | 4,175,959 |
| Jul 18, 2025 | 16,850.00 | 16,850.00 | 16,450.00 | 16,650.00 | 16,650.00 | -0.30% | 2,013,588 |
| Jul 17, 2025 | 17,000.00 | 17,000.00 | 16,500.00 | 16,700.00 | 16,700.00 | -0.60% | 2,991,229 |
| Jul 16, 2025 | 16,500.00 | 17,200.00 | 16,500.00 | 16,800.00 | 16,800.00 | 2.44% | 3,610,318 |
| Jul 15, 2025 | 16,600.00 | 16,800.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.91% | 1,970,701 |
| Jul 14, 2025 | 16,250.00 | 16,850.00 | 16,150.00 | 16,550.00 | 16,550.00 | 1.85% | 4,351,718 |
| Jul 11, 2025 | 16,450.00 | 16,600.00 | 16,250.00 | 16,250.00 | 16,250.00 | -0.91% | 2,143,924 |
| Jul 10, 2025 | 16,500.00 | 16,700.00 | 16,350.00 | 16,400.00 | 16,400.00 | -0.30% | 2,216,130 |
| Jul 9, 2025 | 16,500.00 | 16,750.00 | 16,350.00 | 16,450.00 | 16,450.00 | - | 2,083,408 |
| Jul 8, 2025 | 16,200.00 | 16,900.00 | 16,200.00 | 16,450.00 | 16,450.00 | 1.54% | 3,190,576 |
| Jul 7, 2025 | 16,350.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.61% | 1,454,723 |
| Jul 4, 2025 | 15,900.00 | 16,450.00 | 15,800.00 | 16,300.00 | 16,300.00 | 2.84% | 2,545,717 |