Gia Lai Electricity JSC (HOSE:GEG)
Vietnam · Delayed Price · Currency is VND 11,450
-50 (-0.43%)
At close: Nov 3, 2026
Gia Lai Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,450.00 | 11,450.00 | -0.43% | 103,207 |
| Nov 2, 2026 | 11,700.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | -1.71% | 179,989 |
| Oct 30, 2026 | 11,850.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 333,236 |
| Oct 29, 2026 | 11,900.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 57,885 |
| Oct 28, 2026 | 11,850.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.42% | 93,400 |
| Oct 27, 2026 | 11,900.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.42% | 118,028 |
| Oct 26, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 74,154 |
| Oct 23, 2026 | 12,050.00 | 12,150.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.41% | 63,741 |
| Oct 22, 2026 | 12,100.00 | 12,150.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.41% | 139,852 |
| Oct 21, 2026 | 11,800.00 | 12,100.00 | 11,800.00 | 12,100.00 | 12,100.00 | 2.54% | 164,807 |
| Oct 20, 2026 | 11,750.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 67,586 |
| Oct 19, 2026 | 11,850.00 | 11,850.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 61,005 |
| Oct 16, 2026 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.43% | 245,392 |
| Oct 15, 2026 | 11,750.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 76,570 |
| Oct 14, 2026 | 11,650.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 0.43% | 196,581 |
| Oct 13, 2026 | 11,700.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,650.00 | -0.43% | 106,345 |
| Oct 12, 2026 | 11,700.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 45,044 |
| Oct 9, 2026 | 11,800.00 | 11,800.00 | 11,550.00 | 11,750.00 | 11,750.00 | - | 162,629 |
| Oct 8, 2026 | 11,750.00 | 11,800.00 | 11,600.00 | 11,750.00 | 11,750.00 | - | 63,660 |
| Oct 7, 2026 | 11,700.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 75,465 |
| Oct 6, 2026 | 11,750.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.42% | 153,183 |
| Oct 5, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 103,086 |
| Oct 2, 2026 | 11,850.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 131,841 |
| Oct 1, 2026 | 12,000.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | - | 100,227 |
| Sep 30, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.42% | 153,097 |
| Sep 29, 2026 | 11,950.00 | 11,950.00 | 11,850.00 | 11,950.00 | 11,950.00 | - | 69,486 |
| Sep 28, 2026 | 12,050.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | -1.24% | 8,198,440 |
| Sep 25, 2026 | 12,100.00 | 12,150.00 | 12,050.00 | 12,100.00 | 12,100.00 | - | 265,608 |
| Sep 24, 2026 | 12,200.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | -0.82% | 128,091 |
| 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 |