Gia Lai Electricity JSC (HOSE:GEG)
Vietnam · Delayed Price · Currency is VND 12,700
+50 (0.40%)
At close: Aug 28, 2026
Gia Lai Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |