GELEX Group JSC (HOSE:GEX)
Vietnam · Delayed Price · Currency is VND 32,800
-2,200 (-6.29%)
At close: May 22, 2026
GELEX Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 35,000.00 | 35,100.00 | 32,800.00 | 32,800.00 | 32,800.00 | -6.29% | 25,855,664 |
| May 21, 2026 | 36,500.00 | 36,500.00 | 34,950.00 | 35,000.00 | 35,000.00 | -2.78% | 12,478,904 |
| May 20, 2026 | 36,500.00 | 36,500.00 | 34,000.00 | 36,000.00 | 36,000.00 | -0.55% | 16,522,400 |
| May 19, 2026 | 35,700.00 | 37,450.00 | 35,000.00 | 36,200.00 | 36,200.00 | 3.43% | 33,774,460 |
| May 18, 2026 | 34,600.00 | 35,650.00 | 33,700.00 | 35,000.00 | 35,000.00 | 0.29% | 20,533,965 |
| May 15, 2026 | 35,300.00 | 36,100.00 | 34,500.00 | 34,900.00 | 34,900.00 | -0.71% | 15,896,390 |
| May 14, 2026 | 35,000.00 | 36,000.00 | 34,200.00 | 35,150.00 | 35,150.00 | 1.01% | 18,321,040 |
| May 13, 2026 | 34,700.00 | 35,350.00 | 32,850.00 | 34,800.00 | 34,800.00 | 0.87% | 27,775,450 |
| May 12, 2026 | 34,400.00 | 34,750.00 | 33,750.00 | 34,500.00 | 34,500.00 | 1.17% | 12,781,130 |
| May 11, 2026 | 34,000.00 | 35,500.00 | 33,650.00 | 34,100.00 | 34,100.00 | 1.79% | 29,764,577 |
| May 8, 2026 | 31,600.00 | 33,550.00 | 31,000.00 | 33,500.00 | 33,500.00 | 6.69% | 30,903,190 |
| May 7, 2026 | 30,150.00 | 31,400.00 | 30,150.00 | 31,400.00 | 31,400.00 | 6.98% | 35,712,160 |
| May 6, 2026 | 27,850.00 | 29,350.00 | 27,450.00 | 29,350.00 | 29,350.00 | 6.92% | 14,267,290 |
| May 5, 2026 | 28,000.00 | 28,150.00 | 27,350.00 | 27,450.00 | 27,450.00 | 1.28% | 8,968,535 |
| May 4, 2026 | 27,310.35 | 27,310.35 | 26,758.62 | 27,103.45 | 27,103.45 | 0.51% | 13,567,620 |
| Apr 29, 2026 | 27,034.48 | 27,275.86 | 26,827.59 | 26,965.52 | 26,965.52 | 0.26% | 25,846,380 |
| Apr 28, 2026 | 27,655.17 | 27,862.07 | 26,862.07 | 26,896.55 | 26,896.55 | -2.01% | 8,716,728 |
| Apr 24, 2026 | 27,448.28 | 27,724.14 | 26,620.69 | 27,448.28 | 27,448.28 | 0.63% | 8,421,172 |
| Apr 23, 2026 | 28,517.24 | 28,551.72 | 26,758.62 | 27,275.86 | 27,275.86 | -3.42% | 20,323,547 |
| Apr 22, 2026 | 27,931.03 | 28,586.21 | 27,517.24 | 28,241.38 | 28,241.38 | 1.61% | 15,360,617 |
| Apr 21, 2026 | 28,551.72 | 28,586.21 | 27,793.10 | 27,793.10 | 27,793.10 | -1.59% | 12,415,370 |
| Apr 20, 2026 | 27,551.72 | 28,620.69 | 27,448.28 | 28,241.38 | 28,241.38 | 5.00% | 16,233,257 |
| Apr 17, 2026 | 27,827.59 | 27,827.59 | 26,896.55 | 26,896.55 | 26,896.55 | -2.50% | 9,565,001 |
| Apr 16, 2026 | 27,724.14 | 28,241.38 | 27,034.48 | 27,586.21 | 27,586.21 | - | 12,173,902 |
| Apr 15, 2026 | 28,620.69 | 28,620.69 | 27,448.28 | 27,586.21 | 27,586.21 | -2.56% | 13,988,683 |
| Apr 14, 2026 | 28,965.52 | 29,137.93 | 28,068.97 | 28,310.35 | 28,310.34 | -1.20% | 13,507,452 |
| Apr 13, 2026 | 27,586.21 | 28,896.55 | 27,241.38 | 28,655.17 | 28,655.17 | 3.62% | 21,717,041 |
| Apr 10, 2026 | 28,379.31 | 28,482.76 | 27,551.72 | 27,655.17 | 27,655.17 | -0.99% | 13,229,506 |
| Apr 9, 2026 | 27,068.97 | 28,379.31 | 26,758.62 | 27,931.03 | 27,931.03 | 3.32% | 27,600,937 |
| Apr 8, 2026 | 26,068.97 | 27,034.48 | 25,896.55 | 27,034.48 | 27,034.48 | 6.96% | 21,139,622 |
| Apr 7, 2026 | 25,517.24 | 25,655.17 | 25,000.00 | 25,275.86 | 25,275.86 | 0.69% | 5,427,780 |
| Apr 6, 2026 | 24,482.76 | 25,758.62 | 24,344.83 | 25,103.45 | 25,103.45 | 3.12% | 9,850,451 |
| Apr 3, 2026 | 25,172.41 | 25,275.86 | 24,172.41 | 24,344.83 | 24,344.83 | -2.35% | 8,938,252 |
| Apr 2, 2026 | 25,482.76 | 25,517.24 | 24,827.59 | 24,931.03 | 24,931.03 | -2.43% | 9,608,793 |
| Apr 1, 2026 | 26,103.45 | 26,103.45 | 25,344.83 | 25,551.72 | 25,551.72 | 0.14% | 13,198,830 |
| Mar 31, 2026 | 25,379.31 | 26,068.97 | 25,172.41 | 25,517.24 | 25,517.24 | 1.93% | 27,443,729 |
| Mar 30, 2026 | 24,448.28 | 25,862.07 | 23,931.03 | 25,034.48 | 25,034.48 | 0.97% | 20,690,034 |
| Mar 27, 2026 | 24,482.76 | 25,137.93 | 24,310.35 | 24,793.10 | 24,793.10 | 1.55% | 11,482,913 |
| Mar 26, 2026 | 24,620.69 | 24,655.17 | 24,000.00 | 24,413.79 | 24,413.79 | -0.56% | 21,796,718 |
| Mar 25, 2026 | 23,344.83 | 24,793.10 | 23,310.35 | 24,551.72 | 24,551.72 | 5.95% | 20,650,174 |
| Mar 24, 2026 | 22,758.62 | 23,482.76 | 22,413.79 | 23,172.41 | 23,172.41 | 4.51% | 8,045,318 |
| Mar 23, 2026 | 23,448.28 | 23,448.28 | 22,172.41 | 22,172.41 | 22,172.41 | -6.95% | 15,915,750 |
| Mar 20, 2026 | 23,586.21 | 24,103.45 | 23,275.86 | 23,827.59 | 23,827.59 | 1.62% | 18,176,401 |
| Mar 19, 2026 | 23,517.24 | 23,965.52 | 23,275.86 | 23,448.28 | 23,448.28 | -2.86% | 6,280,749 |
| Mar 18, 2026 | 24,482.76 | 25,034.48 | 23,793.10 | 24,137.93 | 24,137.93 | 0.29% | 12,284,077 |
| Mar 17, 2026 | 23,448.28 | 24,310.35 | 23,241.38 | 24,068.97 | 24,068.97 | 4.80% | 10,036,428 |
| Mar 16, 2026 | 23,586.21 | 23,655.17 | 22,758.62 | 22,965.52 | 22,965.52 | -1.33% | 5,847,432 |
| Mar 13, 2026 | 23,758.62 | 23,793.10 | 23,172.41 | 23,275.86 | 23,275.86 | -1.75% | 8,438,107 |
| Mar 12, 2026 | 23,551.72 | 24,620.69 | 23,241.38 | 23,689.66 | 23,689.66 | 1.03% | 10,310,699 |
| Mar 11, 2026 | 22,344.83 | 23,448.28 | 22,137.93 | 23,448.28 | 23,448.28 | 6.92% | 8,628,381 |