GELEX Group JSC (HOSE:GEX)
Vietnam · Delayed Price · Currency is VND 57,200
-4,300 (-6.99%)
At close: Oct 20, 2025
GELEX Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 65,700.00 | 65,700.00 | 61,500.00 | 61,500.00 | 61,500.00 | -5.96% | 27,045,740 |
| Oct 16, 2025 | 64,300.00 | 65,700.00 | 62,600.00 | 65,400.00 | 65,400.00 | 3.97% | 30,109,000 |
| Oct 15, 2025 | 60,900.00 | 62,900.00 | 59,900.00 | 62,900.00 | 62,900.00 | 6.97% | 31,939,800 |
| Oct 14, 2025 | 55,500.00 | 58,800.00 | 55,000.00 | 58,800.00 | 58,800.00 | 6.91% | 50,921,090 |
| Oct 13, 2025 | 55,200.00 | 55,400.00 | 54,200.00 | 55,000.00 | 55,000.00 | -1.61% | 13,310,240 |
| Oct 10, 2025 | 55,700.00 | 56,900.00 | 55,000.00 | 55,900.00 | 55,900.00 | 0.72% | 21,433,290 |
| Oct 9, 2025 | 55,900.00 | 57,300.00 | 55,200.00 | 55,500.00 | 55,500.00 | 0.54% | 19,958,270 |
| Oct 8, 2025 | 55,000.00 | 55,200.00 | 53,700.00 | 55,200.00 | 55,200.00 | 1.10% | 14,832,020 |
| Oct 7, 2025 | 55,800.00 | 55,800.00 | 53,200.00 | 54,600.00 | 54,600.00 | -1.09% | 9,486,560 |
| Oct 6, 2025 | 53,300.00 | 55,200.00 | 52,600.00 | 55,200.00 | 55,200.00 | 5.14% | 6,827,228 |
| Oct 3, 2025 | 54,100.00 | 54,100.00 | 52,000.00 | 52,500.00 | 52,500.00 | -3.14% | 8,386,522 |
| Oct 2, 2025 | 56,600.00 | 56,600.00 | 53,300.00 | 54,200.00 | 54,200.00 | -3.21% | 9,523,941 |
| Oct 1, 2025 | 56,200.00 | 58,000.00 | 55,700.00 | 56,000.00 | 56,000.00 | 0.90% | 13,232,380 |
| Sep 30, 2025 | 55,800.00 | 55,800.00 | 54,000.00 | 55,500.00 | 55,500.00 | 0.18% | 6,890,078 |
| Sep 29, 2025 | 53,100.00 | 55,500.00 | 53,000.00 | 55,400.00 | 55,400.00 | 4.53% | 16,886,310 |
| Sep 26, 2025 | 53,800.00 | 53,800.00 | 52,400.00 | 53,000.00 | 53,000.00 | -0.93% | 3,280,229 |
| Sep 25, 2025 | 52,800.00 | 54,400.00 | 52,600.00 | 53,500.00 | 53,500.00 | 1.90% | 5,455,933 |
| Sep 24, 2025 | 52,800.00 | 53,000.00 | 51,000.00 | 52,500.00 | 52,500.00 | -0.57% | 4,730,020 |
| Sep 23, 2025 | 54,800.00 | 54,900.00 | 52,800.00 | 52,800.00 | 52,800.00 | -3.65% | 11,798,430 |
| Sep 22, 2025 | 55,400.00 | 55,400.00 | 51,800.00 | 54,800.00 | 54,800.00 | -0.36% | 11,063,730 |
| Sep 19, 2025 | 55,000.00 | 56,700.00 | 54,700.00 | 55,000.00 | 55,000.00 | 0.73% | 9,798,355 |
| Sep 18, 2025 | 54,800.00 | 54,900.00 | 53,800.00 | 54,600.00 | 54,600.00 | 0.37% | 5,172,742 |
| Sep 17, 2025 | 54,200.00 | 54,900.00 | 53,800.00 | 54,400.00 | 54,400.00 | 0.74% | 6,936,190 |
| Sep 16, 2025 | 56,100.00 | 56,200.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.53% | 6,368,584 |
| Sep 15, 2025 | 55,500.00 | 55,800.00 | 54,800.00 | 55,400.00 | 55,400.00 | 0.73% | 8,787,897 |
| Sep 12, 2025 | 53,700.00 | 55,900.00 | 53,000.00 | 55,000.00 | 55,000.00 | 3.97% | 19,417,310 |
| Sep 11, 2025 | 52,500.00 | 53,200.00 | 50,000.00 | 52,900.00 | 52,900.00 | 0.76% | 15,638,980 |
| Sep 10, 2025 | 52,000.00 | 52,700.00 | 51,400.00 | 52,500.00 | 52,500.00 | 1.55% | 7,430,270 |
| Sep 9, 2025 | 50,500.00 | 52,400.00 | 49,200.00 | 51,700.00 | 50,900.00 | 2.99% | 15,600,210 |
| Sep 8, 2025 | 54,000.00 | 54,000.00 | 50,200.00 | 50,200.00 | 49,423.21 | -6.86% | 14,564,660 |
| Sep 5, 2025 | 54,700.00 | 56,100.00 | 53,900.00 | 53,900.00 | 53,065.96 | -1.10% | 11,514,860 |
| Sep 4, 2025 | 56,000.00 | 56,100.00 | 54,000.00 | 54,500.00 | 53,656.67 | -1.62% | 9,770,213 |
| Sep 3, 2025 | 55,500.00 | 56,100.00 | 54,200.00 | 55,400.00 | 54,542.75 | 1.65% | 7,249,063 |
| Aug 29, 2025 | 56,900.00 | 56,900.00 | 54,500.00 | 54,500.00 | 53,656.67 | -2.33% | 9,465,451 |
| Aug 28, 2025 | 55,000.00 | 56,900.00 | 54,500.00 | 55,800.00 | 54,936.56 | 3.33% | 12,288,680 |
| Aug 27, 2025 | 55,600.00 | 56,200.00 | 53,800.00 | 54,000.00 | 53,164.41 | -2.00% | 10,574,130 |
| Aug 26, 2025 | 53,000.00 | 55,100.00 | 52,500.00 | 55,100.00 | 54,247.39 | 3.96% | 5,733,464 |
| Aug 25, 2025 | 55,000.00 | 55,000.00 | 52,700.00 | 53,000.00 | 52,179.88 | -1.67% | 7,565,392 |
| Aug 22, 2025 | 55,000.00 | 55,300.00 | 52,000.00 | 53,900.00 | 53,065.96 | -2.00% | 10,740,050 |
| Aug 21, 2025 | 57,000.00 | 57,000.00 | 54,100.00 | 55,000.00 | 54,148.94 | 0.55% | 12,398,030 |
| Aug 20, 2025 | 55,900.00 | 56,400.00 | 51,900.00 | 54,700.00 | 53,853.58 | -1.08% | 19,947,210 |
| Aug 19, 2025 | 56,400.00 | 57,100.00 | 55,200.00 | 55,300.00 | 54,444.29 | -1.25% | 15,933,760 |
| Aug 18, 2025 | 57,000.00 | 58,500.00 | 55,800.00 | 56,000.00 | 55,133.46 | -1.06% | 20,317,830 |
| Aug 15, 2025 | 56,600.00 | 58,400.00 | 55,200.00 | 56,600.00 | 55,724.18 | 0.53% | 13,547,480 |
| Aug 14, 2025 | 56,400.00 | 57,800.00 | 55,500.00 | 56,300.00 | 55,428.82 | 0.54% | 12,952,030 |
| Aug 13, 2025 | 58,900.00 | 58,900.00 | 54,900.00 | 56,000.00 | 55,133.46 | -4.76% | 32,934,400 |
| Aug 12, 2025 | 60,000.00 | 60,300.00 | 58,300.00 | 58,800.00 | 57,890.14 | -2.00% | 15,345,850 |
| Aug 11, 2025 | 61,300.00 | 61,700.00 | 59,100.00 | 60,000.00 | 59,071.57 | -0.50% | 15,371,040 |
| Aug 8, 2025 | 58,400.00 | 60,300.00 | 58,000.00 | 60,300.00 | 59,366.93 | 4.87% | 13,511,730 |
| Aug 7, 2025 | 59,200.00 | 59,300.00 | 57,300.00 | 57,500.00 | 56,610.25 | -2.87% | 11,274,180 |