GELEX Infrastructure JSC (HOSE:GEL)
Vietnam · Delayed Price · Currency is VND 24,150
-500 (-2.03%)
At close: Jul 24, 2026
GELEX Infrastructure JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 24,650.00 | 25,000.00 | 23,750.00 | 24,150.00 | 24,150.00 | -2.03% | 1,245,646 |
| Jul 23, 2026 | 23,200.00 | 24,650.00 | 22,600.00 | 24,650.00 | 24,650.00 | 6.94% | 2,439,784 |
| Jul 22, 2026 | 24,750.00 | 25,000.00 | 23,050.00 | 23,050.00 | 23,050.00 | -6.68% | 8,116,353 |
| Jul 21, 2026 | 24,850.00 | 25,450.00 | 24,150.00 | 24,700.00 | 24,700.00 | -1.98% | 1,329,757 |
| Jul 20, 2026 | 27,000.00 | 27,050.00 | 25,200.00 | 25,200.00 | 25,200.00 | -6.84% | 2,743,400 |
| Jul 17, 2026 | 27,450.00 | 27,450.00 | 26,450.00 | 27,050.00 | 27,050.00 | -1.46% | 1,051,854 |
| Jul 16, 2026 | 27,300.00 | 27,500.00 | 25,600.00 | 27,450.00 | 27,450.00 | - | 2,636,069 |
| Jul 15, 2026 | 28,700.00 | 28,700.00 | 27,200.00 | 27,450.00 | 27,450.00 | -4.02% | 1,831,858 |
| Jul 14, 2026 | 27,550.00 | 28,600.00 | 27,550.00 | 28,600.00 | 28,600.00 | 0.53% | 1,695,253 |
| Jul 13, 2026 | 29,100.00 | 29,350.00 | 28,000.00 | 28,450.00 | 28,450.00 | -2.23% | 1,527,149 |
| Jul 10, 2026 | 29,500.00 | 29,500.00 | 28,650.00 | 29,100.00 | 29,100.00 | - | 1,468,295 |
| Jul 9, 2026 | 30,200.00 | 30,200.00 | 28,000.00 | 29,100.00 | 29,100.00 | -3.16% | 1,909,333 |
| Jul 8, 2026 | 29,800.00 | 30,250.00 | 29,400.00 | 30,050.00 | 30,050.00 | 1.35% | 2,115,874 |
| Jul 7, 2026 | 29,300.00 | 29,700.00 | 29,050.00 | 29,650.00 | 29,650.00 | 2.42% | 1,915,865 |
| Jul 6, 2026 | 31,400.00 | 31,400.00 | 28,950.00 | 28,950.00 | 28,950.00 | -6.91% | 6,528,994 |
| Jul 3, 2026 | 31,550.00 | 31,550.00 | 31,050.00 | 31,100.00 | 31,100.00 | -0.80% | 1,983,159 |
| Jul 2, 2026 | 32,000.00 | 32,000.00 | 31,300.00 | 31,350.00 | 31,350.00 | -1.57% | 2,017,858 |
| Jul 1, 2026 | 32,300.00 | 32,300.00 | 31,700.00 | 31,850.00 | 31,850.00 | -0.78% | 1,431,590 |
| Jun 30, 2026 | 32,100.00 | 32,800.00 | 31,950.00 | 32,100.00 | 32,100.00 | 0.63% | 1,928,063 |
| Jun 29, 2026 | 32,050.00 | 32,150.00 | 31,550.00 | 31,900.00 | 31,900.00 | 0.31% | 1,344,749 |
| Jun 26, 2026 | 31,900.00 | 32,300.00 | 31,650.00 | 31,800.00 | 31,800.00 | - | 2,188,174 |
| Jun 25, 2026 | 32,250.00 | 32,250.00 | 31,550.00 | 31,800.00 | 31,800.00 | -0.63% | 1,326,349 |
| Jun 24, 2026 | 31,300.00 | 32,400.00 | 30,850.00 | 32,000.00 | 32,000.00 | 3.23% | 2,579,131 |
| Jun 23, 2026 | 31,900.00 | 31,950.00 | 30,950.00 | 31,000.00 | 31,000.00 | -2.36% | 2,061,553 |
| Jun 22, 2026 | 31,800.00 | 31,800.00 | 31,250.00 | 31,750.00 | 31,750.00 | 0.79% | 940,725 |
| Jun 19, 2026 | 32,050.00 | 32,050.00 | 31,200.00 | 31,500.00 | 31,500.00 | -1.10% | 2,547,440 |
| Jun 18, 2026 | 33,200.00 | 33,200.00 | 31,850.00 | 31,850.00 | 31,850.00 | -3.48% | 2,522,219 |
| Jun 17, 2026 | 33,000.00 | 33,500.00 | 32,650.00 | 33,000.00 | 33,000.00 | 0.46% | 2,853,805 |
| Jun 16, 2026 | 33,000.00 | 33,550.00 | 32,450.00 | 32,850.00 | 32,850.00 | 0.77% | 4,262,992 |
| Jun 15, 2026 | 31,000.00 | 32,600.00 | 30,900.00 | 32,600.00 | 32,600.00 | 6.89% | 4,724,875 |
| Jun 12, 2026 | 31,300.00 | 31,400.00 | 30,500.00 | 30,500.00 | 30,500.00 | -1.29% | 1,496,592 |
| Jun 11, 2026 | 31,500.00 | 31,500.00 | 30,900.00 | 30,900.00 | 30,900.00 | -2.06% | 1,862,818 |
| Jun 10, 2026 | 31,800.00 | 31,800.00 | 31,400.00 | 31,550.00 | 31,550.00 | -0.16% | 1,288,778 |
| Jun 9, 2026 | 31,300.00 | 31,600.00 | 30,900.00 | 31,600.00 | 31,600.00 | 1.94% | 2,021,327 |
| Jun 8, 2026 | 31,750.00 | 31,750.00 | 30,950.00 | 31,000.00 | 31,000.00 | -2.36% | 1,850,684 |
| Jun 5, 2026 | 32,000.00 | 32,200.00 | 31,650.00 | 31,750.00 | 31,750.00 | - | 1,716,706 |
| Jun 4, 2026 | 31,400.00 | 31,750.00 | 31,000.00 | 31,750.00 | 31,750.00 | 2.42% | 1,638,787 |
| Jun 3, 2026 | 31,300.00 | 31,350.00 | 30,950.00 | 31,000.00 | 31,000.00 | - | 1,704,110 |
| Jun 2, 2026 | 31,650.00 | 31,900.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.43% | 2,330,260 |
| Jun 1, 2026 | 31,700.00 | 31,700.00 | 31,300.00 | 31,450.00 | 31,450.00 | 0.32% | 1,432,782 |
| May 29, 2026 | 31,950.00 | 31,950.00 | 31,350.00 | 31,350.00 | 31,350.00 | -1.10% | 2,159,094 |
| May 28, 2026 | 32,600.00 | 32,650.00 | 31,700.00 | 31,700.00 | 31,700.00 | -2.16% | 1,683,281 |
| May 27, 2026 | 32,350.00 | 33,100.00 | 32,250.00 | 32,400.00 | 32,400.00 | 1.25% | 3,694,128 |
| May 26, 2026 | 32,450.00 | 32,450.00 | 31,800.00 | 32,000.00 | 32,000.00 | -0.31% | 1,597,407 |
| May 25, 2026 | 31,900.00 | 32,450.00 | 31,900.00 | 32,100.00 | 32,100.00 | 0.94% | 2,271,606 |
| May 22, 2026 | 32,500.00 | 32,500.00 | 31,100.00 | 31,800.00 | 31,800.00 | -0.93% | 2,843,880 |
| May 21, 2026 | 32,100.00 | 32,500.00 | 31,900.00 | 32,100.00 | 32,100.00 | 0.78% | 2,955,684 |
| May 20, 2026 | 33,000.00 | 33,000.00 | 31,100.00 | 31,850.00 | 31,850.00 | -2.60% | 4,897,067 |
| May 19, 2026 | 33,000.00 | 33,800.00 | 32,300.00 | 32,700.00 | 32,700.00 | -0.61% | 4,549,700 |
| May 18, 2026 | 33,000.00 | 33,000.00 | 32,050.00 | 32,900.00 | 32,900.00 | -0.30% | 4,222,387 |