GELEX Group JSC (HOSE:GEX)
Vietnam · Delayed Price · Currency is VND 22,700
+1,200 (5.58%)
At close: Nov 4, 2026
GELEX Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 21,500.00 | 22,850.00 | 21,450.00 | 22,700.00 | 22,700.00 | 5.58% | 11,525,973 |
| Nov 3, 2026 | 22,050.00 | 22,050.00 | 21,400.00 | 21,500.00 | 21,500.00 | -1.15% | 9,080,969 |
| Nov 2, 2026 | 22,200.00 | 22,350.00 | 21,000.00 | 21,750.00 | 21,750.00 | -2.03% | 9,948,360 |
| Oct 30, 2026 | 22,900.00 | 23,100.00 | 22,200.00 | 22,200.00 | 22,200.00 | -3.48% | 10,732,671 |
| Oct 29, 2026 | 23,100.00 | 23,200.00 | 22,600.00 | 23,000.00 | 23,000.00 | -0.43% | 7,667,601 |
| Oct 28, 2026 | 23,250.00 | 23,250.00 | 22,650.00 | 23,100.00 | 23,100.00 | 1.09% | 10,674,119 |
| Oct 27, 2026 | 23,400.00 | 23,450.00 | 22,850.00 | 22,850.00 | 22,850.00 | -1.93% | 9,274,605 |
| Oct 26, 2026 | 24,200.00 | 24,350.00 | 23,200.00 | 23,300.00 | 23,300.00 | -3.32% | 13,851,704 |
| Oct 23, 2026 | 23,600.00 | 24,150.00 | 23,450.00 | 24,100.00 | 24,100.00 | 1.90% | 10,233,993 |
| Oct 22, 2026 | 24,000.00 | 24,200.00 | 23,450.00 | 23,650.00 | 23,650.00 | -0.84% | 10,343,896 |
| Oct 21, 2026 | 23,100.00 | 24,100.00 | 23,000.00 | 23,850.00 | 23,850.00 | 4.84% | 18,881,252 |
| Oct 20, 2026 | 22,900.00 | 22,900.00 | 22,350.00 | 22,750.00 | 22,750.00 | - | 7,006,217 |
| Oct 19, 2026 | 23,000.00 | 23,450.00 | 22,600.00 | 22,750.00 | 22,750.00 | 1.11% | 10,662,425 |
| Oct 16, 2026 | 22,500.00 | 23,100.00 | 22,450.00 | 22,500.00 | 22,500.00 | 0.45% | 10,762,368 |
| Oct 15, 2026 | 21,900.00 | 22,450.00 | 21,750.00 | 22,400.00 | 22,400.00 | 2.28% | 5,755,360 |
| Oct 14, 2026 | 22,200.00 | 22,200.00 | 21,700.00 | 21,900.00 | 21,900.00 | -0.90% | 8,422,354 |
| Oct 13, 2026 | 22,200.00 | 22,300.00 | 21,900.00 | 22,100.00 | 22,100.00 | - | 3,696,284 |
| Oct 12, 2026 | 22,450.00 | 22,650.00 | 22,050.00 | 22,100.00 | 22,100.00 | -0.67% | 7,971,829 |
| Oct 9, 2026 | 21,750.00 | 22,700.00 | 21,350.00 | 22,250.00 | 22,250.00 | 2.06% | 6,985,822 |
| Oct 8, 2026 | 22,700.00 | 22,750.00 | 21,800.00 | 21,800.00 | 21,800.00 | -3.75% | 8,427,764 |
| Oct 7, 2026 | 23,150.00 | 23,150.00 | 22,600.00 | 22,650.00 | 22,650.00 | -1.31% | 5,872,069 |
| Oct 6, 2026 | 23,300.00 | 23,350.00 | 22,400.00 | 22,950.00 | 22,950.00 | -1.08% | 7,196,294 |
| Oct 5, 2026 | 23,050.00 | 23,500.00 | 23,000.00 | 23,200.00 | 23,200.00 | 1.31% | 4,881,660 |
| Oct 2, 2026 | 23,700.00 | 23,700.00 | 22,800.00 | 22,900.00 | 22,900.00 | -3.58% | 21,772,159 |
| Oct 1, 2026 | 24,200.00 | 24,200.00 | 23,300.00 | 23,750.00 | 23,750.00 | -1.45% | 8,543,205 |
| Sep 30, 2026 | 24,000.00 | 24,650.00 | 23,950.00 | 24,100.00 | 24,100.00 | 0.84% | 10,322,306 |
| Sep 29, 2026 | 23,900.00 | 24,150.00 | 23,550.00 | 23,900.00 | 23,900.00 | - | 4,354,420 |
| Sep 28, 2026 | 24,050.00 | 24,150.00 | 23,400.00 | 23,900.00 | 23,900.00 | -0.42% | 8,772,676 |
| Sep 25, 2026 | 24,200.00 | 24,550.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.41% | 6,338,956 |
| Sep 24, 2026 | 24,400.00 | 24,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | -1.03% | 11,359,125 |
| 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 |