Gia Lai Electricity JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	13,571.43	13,571.43	13,428.57	13,476.19	13,476.19	-0.70%	284,623
May 14, 2026	13,476.19	13,619.05	13,428.57	13,571.43	13,571.43	0.71%	209,144
May 13, 2026	13,476.19	13,571.43	13,428.57	13,476.19	13,476.19	-	476,360
May 12, 2026	13,571.43	13,619.05	13,428.57	13,476.19	13,476.19	-0.70%	676,531
May 11, 2026	13,619.05	13,714.29	13,523.81	13,571.43	13,571.43	-0.35%	537,457
May 8, 2026	13,809.52	13,809.52	13,571.43	13,619.05	13,619.05	-1.38%	504,657
May 7, 2026	13,809.52	13,857.14	13,761.91	13,809.52	13,809.52	-0.34%	328,905
May 6, 2026	13,619.05	13,857.14	13,571.43	13,857.14	13,857.14	1.75%	612,388
May 5, 2026	13,714.29	13,761.91	13,523.81	13,619.05	13,619.05	-1.04%	528,879
May 4, 2026	13,714.29	13,904.76	13,714.29	13,761.91	13,761.90	1.05%	361,370
Apr 29, 2026	13,619.05	13,761.91	13,571.43	13,619.05	13,619.05	0.35%	358,802
Apr 28, 2026	13,952.38	13,952.38	13,571.43	13,571.43	13,571.43	-2.40%	742,971
Apr 24, 2026	13,809.52	14,047.62	13,666.67	13,904.76	13,904.76	0.69%	886,583
Apr 23, 2026	14,190.48	14,380.95	13,619.05	13,809.52	13,809.52	-2.68%	2,172,436
Apr 22, 2026	14,238.10	14,380.95	14,190.48	14,190.48	14,190.48	-0.67%	534,661
Apr 21, 2026	14,476.19	14,571.43	14,285.71	14,285.71	14,285.71	-0.99%	1,321,358