GELEX Infrastructure JSC (HOSE:GEL)
Vietnam · Delayed Price · Currency is VND 29,150
+50 (0.17%)
At close: Aug 28, 2026
GELEX Infrastructure JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 29,200.00 | 29,800.00 | 29,000.00 | 29,150.00 | 29,150.00 | 0.17% | 1,881,337 |
| Aug 27, 2026 | 29,100.00 | 29,400.00 | 28,800.00 | 29,100.00 | 29,100.00 | 0.34% | 1,259,650 |
| Aug 26, 2026 | 28,800.00 | 29,100.00 | 28,300.00 | 29,000.00 | 29,000.00 | 0.69% | 1,272,622 |
| Aug 25, 2026 | 29,750.00 | 29,900.00 | 28,750.00 | 28,800.00 | 28,800.00 | -3.19% | 3,554,280 |
| Aug 24, 2026 | 30,950.00 | 30,950.00 | 29,650.00 | 29,750.00 | 29,750.00 | -2.62% | 3,091,211 |
| Aug 21, 2026 | 29,000.00 | 30,650.00 | 28,900.00 | 30,550.00 | 30,550.00 | 5.34% | 3,751,836 |
| Aug 20, 2026 | 29,250.00 | 29,600.00 | 28,800.00 | 29,000.00 | 29,000.00 | -0.17% | 3,820,737 |
| Aug 19, 2026 | 29,100.00 | 29,500.00 | 28,800.00 | 29,050.00 | 29,050.00 | 0.17% | 1,515,916 |
| Aug 18, 2026 | 28,900.00 | 29,700.00 | 28,700.00 | 29,000.00 | 29,000.00 | 0.35% | 1,594,459 |
| Aug 17, 2026 | 29,000.00 | 29,100.00 | 28,050.00 | 28,900.00 | 28,900.00 | -0.34% | 2,317,804 |
| Aug 14, 2026 | 29,550.00 | 30,200.00 | 28,950.00 | 29,000.00 | 29,000.00 | -1.86% | 4,152,759 |
| Aug 13, 2026 | 31,000.00 | 31,300.00 | 29,550.00 | 29,550.00 | 29,550.00 | -4.68% | 3,865,382 |
| Aug 12, 2026 | 31,550.00 | 32,050.00 | 30,950.00 | 31,000.00 | 31,000.00 | -1.59% | 2,963,623 |
| Aug 11, 2026 | 30,800.00 | 31,500.00 | 30,000.00 | 31,500.00 | 31,500.00 | 2.27% | 3,703,573 |
| Aug 10, 2026 | 30,800.00 | 31,650.00 | 30,400.00 | 30,800.00 | 30,800.00 | 0.16% | 3,009,664 |
| Aug 7, 2026 | 29,700.00 | 32,000.00 | 29,700.00 | 30,750.00 | 30,750.00 | -0.16% | 4,282,014 |
| Aug 6, 2026 | 30,000.00 | 31,500.00 | 29,500.00 | 30,800.00 | 30,800.00 | 2.33% | 3,402,012 |
| Aug 5, 2026 | 29,000.00 | 30,500.00 | 28,750.00 | 30,100.00 | 30,100.00 | 3.97% | 3,888,802 |
| Aug 4, 2026 | 27,200.00 | 28,950.00 | 26,700.00 | 28,950.00 | 28,950.00 | 6.83% | 4,794,653 |
| Aug 3, 2026 | 26,150.00 | 27,250.00 | 25,050.00 | 27,100.00 | 27,100.00 | 4.63% | 1,729,489 |
| Jul 31, 2026 | 25,700.00 | 26,200.00 | 25,400.00 | 25,900.00 | 25,900.00 | 2.17% | 2,240,450 |
| Jul 30, 2026 | 23,700.00 | 25,350.00 | 23,700.00 | 25,350.00 | 25,350.00 | 6.96% | 2,377,045 |
| Jul 29, 2026 | 23,850.00 | 23,850.00 | 23,200.00 | 23,700.00 | 23,700.00 | -0.21% | 576,302 |
| Jul 28, 2026 | 22,500.00 | 24,150.00 | 22,250.00 | 23,750.00 | 23,750.00 | 4.40% | 2,768,642 |
| Jul 27, 2026 | 24,300.00 | 24,300.00 | 22,600.00 | 22,750.00 | 22,750.00 | -5.80% | 1,091,474 |
| 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 |