Gia Lai Electricity JSC (HOSE:GEG)
Vietnam · Delayed Price · Currency is VND 14,100
-50 (-0.35%)
At close: May 22, 2026
Gia Lai Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14,200.00 | 14,200.00 | 13,950.00 | 14,100.00 | 14,100.00 | -0.35% | 246,580 |
| May 21, 2026 | 14,000.00 | 14,200.00 | 13,950.00 | 14,150.00 | 14,150.00 | 1.07% | 367,814 |
| May 20, 2026 | 14,200.00 | 14,250.00 | 13,800.00 | 14,000.00 | 14,000.00 | -1.41% | 663,881 |
| May 19, 2026 | 14,200.00 | 14,250.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.35% | 346,862 |
| May 18, 2026 | 14,200.00 | 14,200.00 | 14,000.00 | 14,150.00 | 14,150.00 | - | 369,770 |
| May 15, 2026 | 14,250.00 | 14,250.00 | 14,100.00 | 14,150.00 | 14,150.00 | -0.70% | 271,070 |
| May 14, 2026 | 14,150.00 | 14,300.00 | 14,100.00 | 14,250.00 | 14,250.00 | 0.71% | 199,185 |
| May 13, 2026 | 14,150.00 | 14,250.00 | 14,100.00 | 14,150.00 | 14,150.00 | - | 453,677 |
| May 12, 2026 | 14,250.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,150.00 | -0.70% | 644,316 |
| May 11, 2026 | 14,300.00 | 14,400.00 | 14,200.00 | 14,250.00 | 14,250.00 | -0.35% | 511,864 |
| May 8, 2026 | 14,500.00 | 14,500.00 | 14,250.00 | 14,300.00 | 14,300.00 | -1.38% | 480,626 |
| May 7, 2026 | 14,500.00 | 14,550.00 | 14,450.00 | 14,500.00 | 14,500.00 | -0.34% | 313,243 |
| May 6, 2026 | 14,300.00 | 14,550.00 | 14,250.00 | 14,550.00 | 14,550.00 | 1.75% | 583,227 |
| May 5, 2026 | 14,400.00 | 14,450.00 | 14,200.00 | 14,300.00 | 14,300.00 | -1.04% | 503,695 |
| May 4, 2026 | 14,400.00 | 14,600.00 | 14,400.00 | 14,450.00 | 14,450.00 | 1.05% | 344,162 |
| Apr 29, 2026 | 14,300.00 | 14,450.00 | 14,250.00 | 14,300.00 | 14,300.00 | 0.35% | 341,717 |
| Apr 28, 2026 | 14,650.00 | 14,650.00 | 14,250.00 | 14,250.00 | 14,250.00 | -2.40% | 707,592 |
| Apr 24, 2026 | 14,500.00 | 14,750.00 | 14,350.00 | 14,600.00 | 14,600.00 | 0.69% | 844,365 |
| Apr 23, 2026 | 14,900.00 | 15,100.00 | 14,300.00 | 14,500.00 | 14,500.00 | -2.68% | 2,068,987 |
| Apr 22, 2026 | 14,950.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 509,201 |
| Apr 21, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.99% | 1,258,437 |
| Apr 20, 2026 | 15,450.00 | 15,450.00 | 15,150.00 | 15,150.00 | 15,150.00 | -0.98% | 594,598 |
| Apr 17, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 535,968 |
| Apr 16, 2026 | 15,300.00 | 15,450.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.33% | 788,862 |
| Apr 15, 2026 | 15,550.00 | 15,550.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.65% | 936,755 |
| Apr 14, 2026 | 15,650.00 | 15,750.00 | 15,400.00 | 15,450.00 | 15,450.00 | -0.64% | 848,672 |
| Apr 13, 2026 | 15,300.00 | 15,750.00 | 15,300.00 | 15,550.00 | 15,550.00 | 2.30% | 1,194,862 |
| Apr 10, 2026 | 15,400.00 | 15,400.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.33% | 1,342,174 |
| Apr 9, 2026 | 15,550.00 | 15,600.00 | 15,150.00 | 15,250.00 | 15,250.00 | -2.24% | 1,082,778 |
| Apr 8, 2026 | 15,400.00 | 15,600.00 | 15,200.00 | 15,600.00 | 15,600.00 | 4.00% | 1,513,340 |
| Apr 7, 2026 | 15,350.00 | 15,350.00 | 14,850.00 | 15,000.00 | 15,000.00 | -0.33% | 1,717,699 |
| Apr 6, 2026 | 15,900.00 | 15,950.00 | 15,000.00 | 15,050.00 | 15,050.00 | -5.05% | 3,036,167 |
| Apr 3, 2026 | 16,300.00 | 16,550.00 | 15,850.00 | 15,850.00 | 15,850.00 | -2.76% | 2,243,037 |
| Apr 2, 2026 | 16,050.00 | 16,400.00 | 16,050.00 | 16,300.00 | 16,300.00 | 0.31% | 1,380,625 |
| Apr 1, 2026 | 16,700.00 | 16,700.00 | 16,200.00 | 16,250.00 | 16,250.00 | -1.81% | 2,954,636 |
| Mar 31, 2026 | 17,000.00 | 17,050.00 | 16,500.00 | 16,550.00 | 16,550.00 | -2.07% | 2,496,421 |
| Mar 30, 2026 | 16,850.00 | 17,400.00 | 16,500.00 | 16,900.00 | 16,900.00 | -0.29% | 3,057,528 |
| Mar 27, 2026 | 16,600.00 | 17,150.00 | 16,350.00 | 16,950.00 | 16,950.00 | 1.50% | 4,054,401 |
| Mar 26, 2026 | 17,400.00 | 17,450.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.62% | 11,537,510 |
| Mar 25, 2026 | 16,300.00 | 17,150.00 | 16,100.00 | 17,150.00 | 17,150.00 | 6.85% | 4,321,575 |
| Mar 24, 2026 | 16,400.00 | 16,500.00 | 15,800.00 | 16,050.00 | 16,050.00 | 1.26% | 1,736,842 |
| Mar 23, 2026 | 16,550.00 | 17,200.00 | 15,500.00 | 15,850.00 | 15,850.00 | -4.52% | 2,853,774 |
| 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 |