GELEX Group JSC (HOSE:GEX)
Vietnam · Delayed Price · Currency is VND 25,400
-750 (-2.87%)
At close: Aug 13, 2026
GELEX Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 26,150.00 | 26,850.00 | 25,400.00 | 25,400.00 | 25,400.00 | -2.87% | 18,834,783 |
| Aug 12, 2026 | 26,500.00 | 26,700.00 | 26,000.00 | 26,150.00 | 26,150.00 | -0.95% | 13,984,463 |
| Aug 11, 2026 | 26,150.00 | 26,500.00 | 25,800.00 | 26,400.00 | 26,400.00 | 1.15% | 15,011,137 |
| Aug 10, 2026 | 24,900.00 | 26,250.00 | 24,800.00 | 26,100.00 | 26,100.00 | 6.31% | 18,148,137 |
| Aug 7, 2026 | 24,700.00 | 25,300.00 | 24,400.00 | 24,550.00 | 24,550.00 | -0.41% | 9,996,030 |
| Aug 6, 2026 | 24,800.00 | 25,200.00 | 24,200.00 | 24,650.00 | 24,650.00 | -0.20% | 20,246,253 |
| Aug 5, 2026 | 25,000.00 | 25,100.00 | 24,550.00 | 24,700.00 | 24,700.00 | -0.60% | 16,096,220 |
| Aug 4, 2026 | 23,450.00 | 24,850.00 | 23,200.00 | 24,850.00 | 24,850.00 | 6.42% | 22,397,544 |
| Aug 3, 2026 | 22,850.00 | 23,900.00 | 22,750.00 | 23,350.00 | 23,350.00 | 3.78% | 17,164,531 |
| Jul 31, 2026 | 22,500.00 | 23,050.00 | 22,350.00 | 22,500.00 | 22,500.00 | 1.81% | 36,008,030 |
| Jul 30, 2026 | 20,900.00 | 22,100.00 | 20,900.00 | 22,100.00 | 22,100.00 | 6.76% | 28,999,993 |
| Jul 29, 2026 | 21,000.00 | 21,050.00 | 20,400.00 | 20,700.00 | 20,700.00 | -0.96% | 10,883,468 |
| Jul 28, 2026 | 19,700.00 | 21,450.00 | 19,700.00 | 20,900.00 | 20,900.00 | 2.96% | 14,321,030 |
| Jul 27, 2026 | 22,000.00 | 22,100.00 | 20,300.00 | 20,300.00 | 20,300.00 | -6.88% | 21,386,340 |
| Jul 24, 2026 | 22,200.00 | 22,700.00 | 21,550.00 | 21,800.00 | 21,800.00 | -1.80% | 11,664,220 |
| Jul 23, 2026 | 20,500.00 | 22,200.00 | 20,200.00 | 22,200.00 | 22,200.00 | 6.99% | 26,940,864 |
| Jul 22, 2026 | 22,000.00 | 22,600.00 | 20,750.00 | 20,750.00 | 20,750.00 | -5.90% | 23,505,110 |
| Jul 21, 2026 | 22,900.00 | 23,600.00 | 22,050.00 | 22,050.00 | 22,050.00 | -5.16% | 12,406,770 |
| Jul 20, 2026 | 23,250.00 | 23,250.00 | 23,250.00 | 23,250.00 | 23,250.00 | -7.00% | 1,094,756 |
| Jul 17, 2026 | 25,400.00 | 25,550.00 | 24,500.00 | 25,000.00 | 25,000.00 | -1.38% | 5,001,954 |
| Jul 16, 2026 | 25,450.00 | 25,550.00 | 24,000.00 | 25,350.00 | 25,350.00 | -0.39% | 12,971,225 |
| Jul 15, 2026 | 26,600.00 | 26,600.00 | 25,000.00 | 25,450.00 | 25,450.00 | -3.96% | 9,963,518 |
| Jul 14, 2026 | 26,000.00 | 26,750.00 | 25,950.00 | 26,500.00 | 26,500.00 | 1.92% | 9,206,079 |
| Jul 13, 2026 | 26,500.00 | 26,800.00 | 25,200.00 | 26,000.00 | 26,000.00 | -2.26% | 13,746,349 |
| Jul 10, 2026 | 27,500.00 | 27,850.00 | 26,500.00 | 26,600.00 | 26,600.00 | -2.56% | 10,687,107 |
| Jul 9, 2026 | 28,900.00 | 28,900.00 | 27,300.00 | 27,300.00 | 27,300.00 | -5.54% | 20,912,940 |
| Jul 8, 2026 | 29,300.00 | 29,300.00 | 28,850.00 | 28,900.00 | 28,900.00 | -1.53% | 8,962,987 |
| Jul 7, 2026 | 28,750.00 | 29,600.00 | 28,550.00 | 29,350.00 | 29,350.00 | 2.09% | 7,485,718 |
| Jul 6, 2026 | 30,800.00 | 30,800.00 | 28,450.00 | 28,750.00 | 28,750.00 | -5.89% | 28,465,382 |
| Jul 3, 2026 | 31,050.00 | 31,050.00 | 30,200.00 | 30,550.00 | 30,550.00 | -1.29% | 12,084,286 |
| Jul 2, 2026 | 31,400.00 | 31,550.00 | 30,750.00 | 30,950.00 | 30,950.00 | -0.48% | 8,557,383 |
| Jul 1, 2026 | 31,550.00 | 31,600.00 | 30,950.00 | 31,100.00 | 31,100.00 | -1.11% | 8,376,466 |
| Jun 30, 2026 | 30,650.00 | 31,900.00 | 30,500.00 | 31,450.00 | 31,450.00 | 3.45% | 28,327,938 |
| Jun 29, 2026 | 30,400.00 | 30,800.00 | 30,250.00 | 30,400.00 | 30,400.00 | 0.83% | 8,887,198 |
| Jun 26, 2026 | 30,000.00 | 30,450.00 | 29,850.00 | 30,150.00 | 30,150.00 | 0.67% | 13,988,090 |
| Jun 25, 2026 | 30,650.00 | 30,650.00 | 29,950.00 | 29,950.00 | 29,950.00 | -1.80% | 7,819,609 |
| Jun 24, 2026 | 30,500.00 | 30,600.00 | 29,800.00 | 30,500.00 | 30,500.00 | 0.66% | 11,437,530 |
| Jun 23, 2026 | 31,100.00 | 31,250.00 | 29,950.00 | 30,300.00 | 30,300.00 | -1.14% | 12,590,358 |
| Jun 22, 2026 | 30,200.00 | 31,000.00 | 29,800.00 | 30,650.00 | 30,650.00 | 2.17% | 13,937,050 |
| Jun 19, 2026 | 30,750.00 | 30,800.00 | 29,900.00 | 30,000.00 | 30,000.00 | -1.96% | 12,391,570 |
| Jun 18, 2026 | 31,350.00 | 31,350.00 | 30,500.00 | 30,600.00 | 30,600.00 | -1.77% | 11,564,230 |
| Jun 17, 2026 | 31,000.00 | 32,250.00 | 30,850.00 | 31,150.00 | 31,150.00 | 1.14% | 27,148,380 |
| Jun 16, 2026 | 30,800.00 | 31,100.00 | 30,400.00 | 30,800.00 | 30,800.00 | 0.65% | 9,729,338 |
| Jun 15, 2026 | 30,000.00 | 31,250.00 | 30,000.00 | 30,600.00 | 30,600.00 | 3.73% | 15,836,166 |
| Jun 12, 2026 | 30,950.00 | 31,100.00 | 29,500.00 | 29,500.00 | 29,500.00 | -3.28% | 13,839,664 |
| Jun 11, 2026 | 31,050.00 | 31,100.00 | 30,500.00 | 30,500.00 | 30,500.00 | -2.40% | 6,859,041 |
| Jun 10, 2026 | 30,700.00 | 31,500.00 | 30,100.00 | 31,250.00 | 31,250.00 | 1.46% | 18,396,800 |
| Jun 9, 2026 | 30,900.00 | 30,950.00 | 29,900.00 | 30,800.00 | 30,800.00 | 0.65% | 11,935,760 |
| Jun 8, 2026 | 31,700.00 | 31,800.00 | 30,400.00 | 30,600.00 | 30,600.00 | -4.38% | 11,680,554 |
| Jun 5, 2026 | 33,050.00 | 33,050.00 | 31,850.00 | 32,000.00 | 32,000.00 | -2.29% | 7,670,886 |