Gia Lai Electricity JSC (HOSE:GEG)
Vietnam · Delayed Price · Currency is VND 11,950
-100 (-0.83%)
At close: Jul 24, 2026
Gia Lai Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11,900.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.83% | 153,122 |
| Jul 23, 2026 | 11,700.00 | 12,150.00 | 11,700.00 | 12,050.00 | 12,050.00 | 2.99% | 310,782 |
| Jul 22, 2026 | 12,300.00 | 12,350.00 | 11,700.00 | 11,700.00 | 11,700.00 | -3.70% | 315,748 |
| Jul 21, 2026 | 12,400.00 | 12,450.00 | 12,100.00 | 12,150.00 | 12,150.00 | -2.02% | 283,801 |
| Jul 20, 2026 | 12,750.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | -3.13% | 300,300 |
| Jul 17, 2026 | 13,100.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 120,004 |
| Jul 16, 2026 | 13,100.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | -1.53% | 431,122 |
| Jul 15, 2026 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 224,360 |
| Jul 14, 2026 | 13,000.00 | 13,150.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.77% | 123,780 |
| Jul 13, 2026 | 13,200.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.52% | 383,658 |
| Jul 10, 2026 | 13,450.00 | 13,450.00 | 13,200.00 | 13,200.00 | 13,200.00 | -1.86% | 122,440 |
| Jul 9, 2026 | 13,400.00 | 13,500.00 | 13,150.00 | 13,450.00 | 13,450.00 | 1.51% | 291,587 |
| Jul 8, 2026 | 13,550.00 | 13,550.00 | 13,150.00 | 13,250.00 | 13,250.00 | -1.12% | 311,208 |
| Jul 7, 2026 | 13,400.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | -0.37% | 184,257 |
| Jul 6, 2026 | 13,700.00 | 13,800.00 | 13,350.00 | 13,450.00 | 13,450.00 | -1.82% | 392,965 |
| Jul 3, 2026 | 13,900.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 230,306 |
| Jul 2, 2026 | 13,950.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,800.00 | -1.43% | 248,307 |
| Jul 1, 2026 | 14,000.00 | 14,500.00 | 13,950.00 | 14,000.00 | 14,000.00 | -4.76% | 648,660 |
| Jun 30, 2026 | 13,750.00 | 14,700.00 | 13,650.00 | 14,700.00 | 14,700.00 | 6.52% | 1,152,556 |
| Jun 29, 2026 | 13,700.00 | 13,850.00 | 13,500.00 | 13,800.00 | 13,800.00 | 0.73% | 725,463 |
| Jun 26, 2026 | 13,500.00 | 13,700.00 | 13,450.00 | 13,700.00 | 13,700.00 | 1.48% | 279,297 |
| Jun 25, 2026 | 13,550.00 | 13,550.00 | 13,450.00 | 13,500.00 | 13,500.00 | -0.37% | 243,906 |
| Jun 24, 2026 | 13,700.00 | 13,700.00 | 13,500.00 | 13,550.00 | 13,550.00 | -1.09% | 222,576 |
| Jun 23, 2026 | 13,650.00 | 13,700.00 | 13,450.00 | 13,700.00 | 13,700.00 | 0.37% | 1,292,983 |
| Jun 22, 2026 | 13,550.00 | 13,650.00 | 13,400.00 | 13,650.00 | 13,650.00 | 0.74% | 343,697 |
| Jun 19, 2026 | 13,400.00 | 13,600.00 | 13,250.00 | 13,550.00 | 13,550.00 | 1.12% | 473,727 |
| Jun 18, 2026 | 13,400.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | - | 845,039 |
| Jun 17, 2026 | 13,400.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.37% | 88,162 |
| Jun 16, 2026 | 13,400.00 | 13,500.00 | 13,250.00 | 13,350.00 | 13,350.00 | -0.37% | 272,683 |
| Jun 15, 2026 | 13,250.00 | 13,400.00 | 13,250.00 | 13,400.00 | 13,400.00 | 0.37% | 206,986 |
| Jun 12, 2026 | 13,250.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,350.00 | - | 116,130 |
| Jun 11, 2026 | 13,050.00 | 13,500.00 | 13,050.00 | 13,350.00 | 13,350.00 | 0.38% | 271,662 |
| Jun 10, 2026 | 12,950.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 2.31% | 309,332 |
| Jun 9, 2026 | 13,238.10 | 13,238.10 | 12,904.76 | 13,000.00 | 13,000.00 | -1.44% | 555,879 |
| Jun 8, 2026 | 13,095.24 | 13,285.71 | 13,095.24 | 13,190.48 | 13,190.48 | -0.36% | 293,224 |
| Jun 5, 2026 | 13,428.57 | 13,476.19 | 13,238.10 | 13,238.10 | 13,238.10 | -1.07% | 392,794 |
| Jun 4, 2026 | 13,333.33 | 13,428.57 | 13,285.71 | 13,380.95 | 13,380.95 | 0.36% | 214,765 |
| Jun 3, 2026 | 13,285.71 | 13,428.57 | 13,285.71 | 13,333.33 | 13,333.33 | 0.36% | 264,488 |
| Jun 2, 2026 | 13,428.57 | 13,428.57 | 13,285.71 | 13,285.71 | 13,285.71 | -1.06% | 453,781 |
| Jun 1, 2026 | 13,476.19 | 13,523.81 | 13,333.33 | 13,428.57 | 13,428.57 | 0.36% | 291,799 |
| May 29, 2026 | 13,571.43 | 13,571.43 | 13,380.95 | 13,380.95 | 13,380.95 | -1.06% | 333,152 |
| May 28, 2026 | 13,666.67 | 13,714.29 | 13,476.19 | 13,523.81 | 13,523.81 | -1.05% | 498,624 |
| May 27, 2026 | 13,333.33 | 13,714.29 | 13,333.33 | 13,666.67 | 13,666.67 | 2.50% | 1,152,389 |
| May 26, 2026 | 13,380.95 | 13,428.57 | 13,238.10 | 13,333.33 | 13,333.33 | -0.36% | 354,634 |
| May 25, 2026 | 13,428.57 | 13,476.19 | 13,333.33 | 13,380.95 | 13,380.95 | -0.35% | 402,034 |
| May 22, 2026 | 13,523.81 | 13,523.81 | 13,285.71 | 13,428.57 | 13,428.57 | -0.35% | 258,909 |
| May 21, 2026 | 13,333.33 | 13,523.81 | 13,285.71 | 13,476.19 | 13,476.19 | 1.07% | 386,204 |
| May 20, 2026 | 13,523.81 | 13,571.43 | 13,142.86 | 13,333.33 | 13,333.33 | -1.41% | 697,075 |
| May 19, 2026 | 13,523.81 | 13,571.43 | 13,428.57 | 13,523.81 | 13,523.81 | 0.35% | 364,205 |
| May 18, 2026 | 13,523.81 | 13,523.81 | 13,333.33 | 13,476.19 | 13,476.19 | - | 388,258 |