GELEX Infrastructure JSC (HOSE:GEL)
Vietnam · Delayed Price · Currency is VND 31,100
-250 (-0.80%)
At close: Jul 3, 2026
GELEX Infrastructure JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 33,800.00 | 34,050.00 | 32,500.00 | 33,000.00 | 33,000.00 | -1.64% | 4,691,777 |
| May 14, 2026 | 34,500.00 | 34,500.00 | 33,300.00 | 33,550.00 | 33,550.00 | -1.90% | 3,144,998 |
| May 13, 2026 | 35,400.00 | 35,400.00 | 33,000.00 | 34,200.00 | 34,200.00 | -2.84% | 5,712,310 |
| May 12, 2026 | 36,000.00 | 36,600.00 | 34,950.00 | 35,200.00 | 35,200.00 | 1.29% | 12,379,480 |
| May 11, 2026 | 32,850.00 | 34,750.00 | 32,750.00 | 34,750.00 | 34,750.00 | 6.92% | 15,354,900 |
| May 8, 2026 | 32,600.00 | 33,250.00 | 32,000.00 | 32,500.00 | 32,500.00 | 0.15% | 3,245,418 |
| May 7, 2026 | 33,600.00 | 34,300.00 | 32,400.00 | 32,450.00 | 32,450.00 | -2.55% | 3,895,504 |
| May 6, 2026 | 31,850.00 | 33,750.00 | 31,550.00 | 33,300.00 | 33,300.00 | 5.55% | 6,270,909 |
| May 5, 2026 | 31,500.00 | 32,400.00 | 31,350.00 | 31,550.00 | 31,550.00 | 0.64% | 2,834,881 |
| May 4, 2026 | 32,500.00 | 32,600.00 | 31,250.00 | 31,350.00 | 31,350.00 | -2.49% | 3,948,724 |
| Apr 29, 2026 | 32,400.00 | 32,500.00 | 31,750.00 | 32,150.00 | 32,150.00 | -0.62% | 3,010,120 |
| Apr 28, 2026 | 33,300.00 | 33,350.00 | 32,100.00 | 32,350.00 | 32,350.00 | -1.97% | 3,316,951 |
| Apr 24, 2026 | 33,350.00 | 33,400.00 | 32,300.00 | 33,000.00 | 33,000.00 | - | 2,990,470 |
| Apr 23, 2026 | 33,300.00 | 34,500.00 | 32,250.00 | 33,000.00 | 33,000.00 | - | 8,621,843 |
| Apr 22, 2026 | 33,100.00 | 33,350.00 | 32,900.00 | 33,000.00 | 33,000.00 | 0.30% | 1,977,991 |