GELEX Group JSC (HOSE:GEX)
Vietnam · Delayed Price · Currency is VND 24,350
-50 (-0.20%)
At close: Sep 23, 2026
GELEX Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24,550.00 | 24,950.00 | 24,300.00 | 24,350.00 | 24,350.00 | -0.20% | 9,377,155 |
| Sep 22, 2026 | 23,900.00 | 24,550.00 | 23,800.00 | 24,400.00 | 24,400.00 | 3.17% | 14,559,200 |
| Sep 21, 2026 | 25,000.00 | 25,000.00 | 23,650.00 | 23,650.00 | 23,650.00 | -3.07% | 8,286,908 |
| Sep 18, 2026 | 23,850.00 | 25,050.00 | 23,800.00 | 24,400.00 | 24,400.00 | 3.83% | 19,246,624 |
| Sep 17, 2026 | 22,950.00 | 24,100.00 | 22,900.00 | 23,500.00 | 23,500.00 | 2.40% | 24,563,711 |
| Sep 16, 2026 | 23,450.00 | 23,600.00 | 22,850.00 | 22,950.00 | 22,950.00 | -0.22% | 12,710,096 |
| Sep 15, 2026 | 22,750.00 | 23,800.00 | 22,650.00 | 23,000.00 | 23,000.00 | 3.14% | 32,899,793 |
| Sep 14, 2026 | 23,800.00 | 24,100.00 | 22,300.00 | 22,300.00 | 22,300.00 | -6.89% | 25,834,241 |
| Sep 11, 2026 | 24,900.00 | 24,900.00 | 23,950.00 | 23,950.00 | 23,950.00 | -4.39% | 9,072,955 |
| Sep 10, 2026 | 24,600.00 | 25,100.00 | 24,500.00 | 25,050.00 | 25,050.00 | 1.83% | 4,522,208 |
| Sep 9, 2026 | 24,600.00 | 25,100.00 | 24,500.00 | 24,600.00 | 24,600.00 | 0.20% | 5,263,267 |
| Sep 8, 2026 | 24,900.00 | 25,100.00 | 24,200.00 | 24,550.00 | 24,550.00 | -1.01% | 9,314,627 |
| Sep 7, 2026 | 26,100.00 | 26,100.00 | 24,700.00 | 24,800.00 | 24,800.00 | -4.43% | 10,502,390 |
| Sep 4, 2026 | 26,100.00 | 26,350.00 | 25,700.00 | 25,950.00 | 25,950.00 | -0.57% | 13,446,272 |
| Sep 3, 2026 | 26,400.00 | 26,400.00 | 25,900.00 | 26,100.00 | 26,100.00 | -1.32% | 5,457,520 |
| Aug 28, 2026 | 26,250.00 | 27,200.00 | 25,900.00 | 26,450.00 | 26,450.00 | 1.15% | 19,923,485 |
| Aug 27, 2026 | 26,500.00 | 26,650.00 | 25,950.00 | 26,150.00 | 26,150.00 | -0.19% | 7,620,549 |
| Aug 26, 2026 | 25,950.00 | 26,250.00 | 25,800.00 | 26,200.00 | 26,200.00 | 1.16% | 6,452,823 |
| Aug 25, 2026 | 26,300.00 | 26,450.00 | 25,700.00 | 25,900.00 | 25,900.00 | -1.33% | 13,012,298 |
| Aug 24, 2026 | 26,800.00 | 26,900.00 | 26,200.00 | 26,250.00 | 26,250.00 | - | 13,848,025 |
| Aug 21, 2026 | 24,550.00 | 26,250.00 | 24,450.00 | 26,250.00 | 26,250.00 | 6.92% | 24,325,790 |
| Aug 20, 2026 | 24,800.00 | 24,950.00 | 24,400.00 | 24,550.00 | 24,550.00 | -0.20% | 5,840,868 |
| Aug 19, 2026 | 24,950.00 | 25,000.00 | 24,250.00 | 24,600.00 | 24,600.00 | -1.20% | 5,230,753 |
| Aug 18, 2026 | 24,700.00 | 25,450.00 | 24,500.00 | 24,900.00 | 24,900.00 | 1.43% | 8,436,245 |
| Aug 17, 2026 | 24,650.00 | 24,950.00 | 24,050.00 | 24,550.00 | 24,550.00 | -0.41% | 12,080,360 |
| Aug 14, 2026 | 25,400.00 | 25,550.00 | 24,450.00 | 24,650.00 | 24,650.00 | -2.95% | 14,877,402 |
| 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 |