Gia Lai Electricity JSC (HOSE:GEG)
Vietnam · Delayed Price · Currency is VND 12,200
-150 (-1.21%)
At close: Sep 23, 2026
Gia Lai Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,350.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.21% | 202,032 |
| Sep 22, 2026 | 12,350.00 | 12,350.00 | 12,250.00 | 12,350.00 | 12,350.00 | - | 106,804 |
| Sep 21, 2026 | 12,300.00 | 12,400.00 | 12,250.00 | 12,350.00 | 12,350.00 | - | 133,983 |
| Sep 18, 2026 | 12,300.00 | 12,350.00 | 12,300.00 | 12,350.00 | 12,350.00 | 0.41% | 356,781 |
| Sep 17, 2026 | 12,300.00 | 12,350.00 | 12,250.00 | 12,300.00 | 12,300.00 | - | 43,366 |
| Sep 16, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 113,008 |
| Sep 15, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.40% | 93,956 |
| Sep 14, 2026 | 12,300.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | - | 3,063,557 |
| Sep 11, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 142,871 |
| Sep 10, 2026 | 12,500.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 12,134,770 |
| Sep 9, 2026 | 12,700.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,700.00 | - | 124,183 |
| Sep 8, 2026 | 12,650.00 | 12,800.00 | 12,650.00 | 12,700.00 | 12,700.00 | - | 102,473 |
| Sep 7, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.17% | 104,575 |
| Sep 4, 2026 | 12,800.00 | 12,850.00 | 12,700.00 | 12,850.00 | 12,850.00 | 1.58% | 388,664 |
| Sep 3, 2026 | 12,650.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.39% | 137,664 |
| Aug 28, 2026 | 12,650.00 | 12,750.00 | 12,600.00 | 12,700.00 | 12,700.00 | 0.40% | 131,496 |
| Aug 27, 2026 | 12,650.00 | 12,750.00 | 12,600.00 | 12,650.00 | 12,650.00 | - | 138,091 |
| Aug 26, 2026 | 12,550.00 | 12,700.00 | 12,550.00 | 12,650.00 | 12,650.00 | -0.39% | 290,773 |
| Aug 25, 2026 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.39% | 307,202 |
| Aug 24, 2026 | 12,800.00 | 12,800.00 | 12,550.00 | 12,750.00 | 12,750.00 | 0.39% | 119,162 |
| Aug 21, 2026 | 12,450.00 | 12,750.00 | 12,350.00 | 12,700.00 | 12,700.00 | 2.01% | 153,008 |
| Aug 20, 2026 | 12,400.00 | 12,500.00 | 12,350.00 | 12,450.00 | 12,450.00 | 0.81% | 127,734 |
| Aug 19, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,350.00 | 12,350.00 | -0.40% | 153,852 |
| Aug 18, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 94,660 |
| Aug 17, 2026 | 12,400.00 | 12,450.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 112,972 |
| Aug 14, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.40% | 191,888 |
| Aug 13, 2026 | 12,300.00 | 12,450.00 | 12,300.00 | 12,350.00 | 12,350.00 | - | 188,950 |
| Aug 12, 2026 | 12,250.00 | 12,350.00 | 12,250.00 | 12,350.00 | 12,350.00 | 0.82% | 141,191 |
| Aug 11, 2026 | 12,250.00 | 12,350.00 | 12,200.00 | 12,250.00 | 12,250.00 | - | 180,371 |
| Aug 10, 2026 | 12,200.00 | 12,250.00 | 12,100.00 | 12,250.00 | 12,250.00 | 1.24% | 332,880 |
| Aug 7, 2026 | 12,100.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | - | 230,034 |
| Aug 6, 2026 | 12,150.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | -0.82% | 214,320 |
| Aug 5, 2026 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 230,693 |
| Aug 4, 2026 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | - | 148,962 |
| Aug 3, 2026 | 11,950.00 | 12,200.00 | 11,950.00 | 12,200.00 | 12,200.00 | 0.83% | 388,583 |
| Jul 31, 2026 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.41% | 164,631 |
| Jul 30, 2026 | 12,000.00 | 12,250.00 | 11,900.00 | 12,150.00 | 12,150.00 | 0.41% | 330,382 |
| Jul 29, 2026 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 0.83% | 111,744 |
| Jul 28, 2026 | 11,700.00 | 12,050.00 | 11,700.00 | 12,000.00 | 12,000.00 | 0.84% | 161,709 |
| Jul 27, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.42% | 143,521 |
| 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 |