GELEX Infrastructure JSC (HOSE:GEL)
Vietnam · Delayed Price · Currency is VND 27,600
+800 (2.99%)
At close: Nov 4, 2026
GELEX Infrastructure JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 26,850.00 | 27,600.00 | 26,500.00 | 27,600.00 | 27,600.00 | 2.99% | 2,474,813 |
| Nov 3, 2026 | 26,600.00 | 27,050.00 | 25,900.00 | 26,800.00 | 26,800.00 | 0.75% | 972,660 |
| Nov 2, 2026 | 27,100.00 | 27,400.00 | 25,500.00 | 26,600.00 | 26,600.00 | -1.85% | 2,037,151 |
| Oct 30, 2026 | 27,300.00 | 27,500.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.73% | 1,296,724 |
| Oct 29, 2026 | 28,250.00 | 28,250.00 | 27,100.00 | 27,300.00 | 27,300.00 | -3.36% | 1,697,372 |
| Oct 28, 2026 | 28,600.00 | 28,700.00 | 27,800.00 | 28,250.00 | 28,250.00 | -0.88% | 1,481,564 |
| Oct 27, 2026 | 28,500.00 | 28,800.00 | 28,000.00 | 28,500.00 | 28,500.00 | -1.04% | 1,805,800 |
| Oct 26, 2026 | 28,900.00 | 29,750.00 | 28,300.00 | 28,800.00 | 28,800.00 | 0.17% | 4,114,565 |
| Oct 23, 2026 | 28,700.00 | 28,800.00 | 28,400.00 | 28,750.00 | 28,750.00 | 0.70% | 2,237,704 |
| Oct 22, 2026 | 28,500.00 | 28,800.00 | 28,000.00 | 28,550.00 | 28,550.00 | 1.06% | 1,273,681 |
| Oct 21, 2026 | 27,450.00 | 28,750.00 | 27,400.00 | 28,250.00 | 28,250.00 | 3.67% | 2,957,808 |
| Oct 20, 2026 | 27,700.00 | 27,700.00 | 26,850.00 | 27,250.00 | 27,250.00 | -1.27% | 1,066,402 |
| Oct 19, 2026 | 27,700.00 | 28,100.00 | 27,400.00 | 27,600.00 | 27,600.00 | 0.36% | 1,090,496 |
| Oct 16, 2026 | 27,400.00 | 28,100.00 | 27,250.00 | 27,500.00 | 27,500.00 | 0.73% | 852,492 |
| Oct 15, 2026 | 27,000.00 | 27,600.00 | 26,800.00 | 27,300.00 | 27,300.00 | 1.30% | 1,117,864 |
| Oct 14, 2026 | 27,300.00 | 27,300.00 | 26,300.00 | 26,950.00 | 26,950.00 | -0.19% | 2,019,527 |
| Oct 13, 2026 | 27,600.00 | 27,700.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.53% | 1,379,698 |
| Oct 12, 2026 | 28,200.00 | 28,200.00 | 27,700.00 | 27,700.00 | 27,700.00 | -1.07% | 438,803 |
| Oct 9, 2026 | 27,950.00 | 28,400.00 | 27,350.00 | 28,000.00 | 28,000.00 | - | 919,605 |
| Oct 8, 2026 | 28,200.00 | 28,300.00 | 27,700.00 | 28,000.00 | 28,000.00 | -1.06% | 832,349 |
| Oct 7, 2026 | 28,650.00 | 28,650.00 | 27,950.00 | 28,300.00 | 28,300.00 | -1.05% | 1,169,045 |
| Oct 6, 2026 | 28,650.00 | 28,650.00 | 27,650.00 | 28,600.00 | 28,600.00 | 0.70% | 1,120,125 |
| Oct 5, 2026 | 28,000.00 | 28,650.00 | 27,900.00 | 28,400.00 | 28,400.00 | 1.79% | 1,679,509 |
| Oct 2, 2026 | 28,200.00 | 28,200.00 | 27,700.00 | 27,900.00 | 27,900.00 | -0.89% | 1,084,611 |
| Oct 1, 2026 | 29,300.00 | 29,400.00 | 28,100.00 | 28,150.00 | 28,150.00 | -4.58% | 1,726,435 |
| Sep 30, 2026 | 29,100.00 | 29,600.00 | 28,950.00 | 29,500.00 | 29,500.00 | 1.37% | 2,604,095 |
| Sep 29, 2026 | 29,300.00 | 29,300.00 | 28,650.00 | 29,100.00 | 29,100.00 | -0.34% | 967,749 |
| Sep 28, 2026 | 29,500.00 | 29,500.00 | 28,300.00 | 29,200.00 | 29,200.00 | -0.34% | 1,250,829 |
| Sep 25, 2026 | 29,350.00 | 30,600.00 | 29,050.00 | 29,300.00 | 29,300.00 | 0.86% | 3,099,641 |
| Sep 24, 2026 | 29,000.00 | 29,200.00 | 28,650.00 | 29,050.00 | 29,050.00 | 0.17% | 1,334,790 |
| Sep 23, 2026 | 29,000.00 | 29,450.00 | 28,700.00 | 29,000.00 | 29,000.00 | 0.35% | 1,407,332 |
| Sep 22, 2026 | 28,600.00 | 29,650.00 | 28,600.00 | 28,900.00 | 28,900.00 | 1.05% | 4,293,059 |
| Sep 21, 2026 | 29,800.00 | 29,800.00 | 28,200.00 | 28,600.00 | 28,600.00 | -1.38% | 1,462,691 |
| Sep 18, 2026 | 29,750.00 | 29,850.00 | 28,800.00 | 29,000.00 | 29,000.00 | -0.34% | 2,315,044 |
| Sep 17, 2026 | 27,250.00 | 29,100.00 | 27,000.00 | 29,100.00 | 29,100.00 | 6.99% | 2,961,900 |
| Sep 16, 2026 | 27,600.00 | 27,700.00 | 26,900.00 | 27,200.00 | 27,200.00 | -0.55% | 1,118,790 |
| Sep 15, 2026 | 25,700.00 | 27,350.00 | 25,700.00 | 27,350.00 | 27,350.00 | 6.84% | 2,082,178 |
| Sep 14, 2026 | 27,500.00 | 27,500.00 | 25,600.00 | 25,600.00 | 25,600.00 | -6.91% | 4,927,828 |
| Sep 11, 2026 | 28,000.00 | 28,000.00 | 27,100.00 | 27,500.00 | 27,500.00 | -2.14% | 972,328 |
| Sep 10, 2026 | 27,500.00 | 28,300.00 | 27,200.00 | 28,100.00 | 28,100.00 | 2.18% | 1,230,031 |
| Sep 9, 2026 | 27,100.00 | 28,200.00 | 26,800.00 | 27,500.00 | 27,500.00 | 1.48% | 1,576,603 |
| Sep 8, 2026 | 28,000.00 | 28,200.00 | 27,100.00 | 27,100.00 | 27,100.00 | -3.21% | 1,277,997 |
| Sep 7, 2026 | 29,050.00 | 29,050.00 | 28,000.00 | 28,000.00 | 28,000.00 | -3.28% | 1,675,189 |
| Sep 4, 2026 | 29,200.00 | 29,300.00 | 28,950.00 | 28,950.00 | 28,950.00 | -0.34% | 1,710,926 |
| Sep 3, 2026 | 29,300.00 | 29,300.00 | 28,750.00 | 29,050.00 | 29,050.00 | -0.34% | 889,113 |
| 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 |