GELEX Group JSC (HOSE:GEX)
Vietnam · Delayed Price · Currency is VND 45,100
+850 (1.92%)
At close: Nov 14, 2025
GELEX Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 43,500.00 | 45,600.00 | 43,500.00 | 45,100.00 | 45,100.00 | 1.92% | 9,208,876 |
| Nov 13, 2025 | 45,100.00 | 45,100.00 | 43,800.00 | 44,250.00 | 44,250.00 | -1.88% | 9,401,377 |
| Nov 12, 2025 | 43,500.00 | 45,100.00 | 42,900.00 | 45,100.00 | 45,100.00 | 4.28% | 16,785,810 |
| Nov 11, 2025 | 41,150.00 | 43,250.00 | 39,950.00 | 43,250.00 | 43,250.00 | 5.75% | 16,369,440 |
| Nov 10, 2025 | 43,100.00 | 43,800.00 | 40,900.00 | 40,900.00 | 40,900.00 | -6.94% | 14,401,780 |
| Nov 7, 2025 | 44,900.00 | 45,900.00 | 43,250.00 | 43,950.00 | 43,950.00 | -2.55% | 10,507,280 |
| Nov 6, 2025 | 45,300.00 | 45,300.00 | 43,050.00 | 45,100.00 | 45,100.00 | -0.44% | 12,969,760 |
| Nov 5, 2025 | 46,500.00 | 46,600.00 | 45,100.00 | 45,300.00 | 45,300.00 | -3.92% | 8,637,810 |
| Nov 4, 2025 | 44,750.00 | 47,150.00 | 43,300.00 | 47,150.00 | 47,150.00 | 6.92% | 14,888,570 |
| Nov 3, 2025 | 44,200.00 | 44,700.00 | 42,500.00 | 44,100.00 | 44,100.00 | 0.11% | 18,663,090 |
| Oct 31, 2025 | 47,000.00 | 47,250.00 | 44,050.00 | 44,050.00 | 44,050.00 | -6.97% | 35,281,070 |
| Oct 30, 2025 | 50,900.00 | 50,900.00 | 47,350.00 | 47,350.00 | 47,350.00 | -6.97% | 20,195,720 |
| Oct 29, 2025 | 51,500.00 | 51,500.00 | 49,500.00 | 50,900.00 | 50,900.00 | -0.20% | 13,363,870 |
| Oct 28, 2025 | 47,300.00 | 51,000.00 | 46,000.00 | 51,000.00 | 51,000.00 | 6.25% | 22,861,260 |
| Oct 27, 2025 | 51,600.00 | 51,600.00 | 48,000.00 | 48,000.00 | 48,000.00 | -6.98% | 28,450,020 |
| Oct 24, 2025 | 52,800.00 | 53,400.00 | 50,800.00 | 51,600.00 | 51,600.00 | -3.55% | 19,061,110 |
| Oct 23, 2025 | 55,400.00 | 56,700.00 | 53,500.00 | 53,500.00 | 53,500.00 | -3.60% | 15,066,710 |
| Oct 22, 2025 | 56,600.00 | 56,600.00 | 52,300.00 | 55,500.00 | 55,500.00 | -0.89% | 15,690,300 |
| Oct 21, 2025 | 56,200.00 | 56,700.00 | 53,200.00 | 56,000.00 | 56,000.00 | -2.10% | 34,439,270 |
| Oct 20, 2025 | 61,600.00 | 62,700.00 | 57,200.00 | 57,200.00 | 57,200.00 | -6.99% | 34,378,970 |
| 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 |