Skip to main content
logo
GELEX Group JSC (HOSE:GEX)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,103
+138 (0.51%)
At close: May 4, 2026

GELEX Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 202627,310.1427,310.1426,758.4227,103.2527,103.240.51%13,567,722
Apr 29, 202627,034.2827,275.6626,827.3926,965.3226,965.310.26%25,846,574
Apr 28, 202627,654.9727,861.8626,861.8726,896.3526,896.35-2.01%8,716,794
Apr 24, 202627,448.0727,723.9326,620.4927,448.0727,448.070.63%8,421,236
Apr 23, 202628,517.0328,551.5126,758.4227,275.6627,275.66-3.42%20,323,700
Apr 22, 202627,930.8328,585.9927,517.0428,241.1728,241.171.61%15,360,733
Apr 21, 202628,551.5128,585.9927,792.9027,792.9027,792.89-1.59%12,415,464
Apr 20, 202627,551.5228,620.4827,448.0728,241.1728,241.175.00%16,233,379
Apr 17, 202627,827.3827,827.3826,896.3526,896.3526,896.35-2.50%9,565,073
Apr 16, 202627,723.9328,241.1727,034.2827,586.0027,586.00-12,173,994
Apr 15, 202628,620.4828,620.4827,448.0727,586.0027,586.00-2.56%13,988,788
Apr 14, 202628,965.3029,137.7128,068.7628,310.1328,310.13-1.20%13,507,554
Apr 13, 202627,586.0028,896.3427,241.1828,654.9628,654.963.62%21,717,204
Apr 10, 202628,379.1028,482.5527,551.5227,654.9727,654.96-0.99%13,229,606
Apr 9, 202627,068.7628,379.1026,758.4227,930.8327,930.823.32%27,601,145
Apr 8, 202626,068.7727,034.2825,896.3627,034.2827,034.286.96%21,139,781
Apr 7, 202625,517.0525,654.9824,999.8125,275.6725,275.670.69%5,427,821
Apr 6, 202624,482.5825,758.4324,344.6525,103.2625,103.263.12%9,850,525
Apr 3, 202625,172.2325,275.6724,172.2324,344.6524,344.64-2.35%8,938,320
Apr 2, 202625,482.5725,517.0524,827.4024,930.8524,930.85-2.43%9,608,866
Apr 1, 202626,103.2526,103.2525,344.6425,551.5325,551.530.14%13,198,929
Mar 31, 202625,379.1226,068.7725,172.2325,517.0525,517.051.93%27,443,935
Mar 30, 202624,448.0925,861.8823,930.8625,034.3025,034.290.97%20,690,190
Mar 27, 202624,482.5825,137.7424,310.1624,792.9224,792.921.55%11,483,000
Mar 26, 202624,620.5124,654.9923,999.8224,413.6124,413.61-0.56%21,796,882
Mar 25, 202623,344.6524,792.9223,310.1724,551.5424,551.545.95%20,650,329
Mar 24, 202622,758.4523,482.5822,413.6323,172.2423,172.244.51%8,045,379
Mar 23, 202623,448.1023,448.1022,172.2522,172.2522,172.25-6.95%15,915,870
Mar 20, 202623,586.0324,103.2723,275.6923,827.4123,827.411.62%18,176,538
Mar 19, 202623,517.0723,965.3423,275.6923,448.1023,448.10-2.86%6,280,797
Mar 18, 202624,482.5825,034.3023,792.9324,137.7524,137.750.29%12,284,170
Mar 17, 202623,448.1024,310.1623,241.2124,068.7924,068.784.80%10,036,504
Mar 16, 202623,586.0323,655.0022,758.4522,965.3522,965.34-1.33%5,847,476
Mar 13, 202623,758.4423,792.9323,172.2423,275.6923,275.69-1.75%8,438,171
Mar 12, 202623,551.5524,620.5123,241.2123,689.4823,689.481.03%10,310,777
Mar 11, 202622,344.6623,448.1022,137.7723,448.1023,448.106.92%8,628,446
Mar 10, 202622,965.3523,448.1021,517.0821,930.8721,930.87-4.07%22,881,664
Mar 9, 202622,861.9023,172.2422,861.9022,861.9022,861.90-6.88%6,861,122
Mar 6, 202625,275.6725,586.0224,551.5424,551.5424,551.54-0.97%11,980,980
Mar 5, 202624,758.4425,861.8824,689.4724,792.9224,792.922.57%15,929,688
Mar 4, 202626,137.7426,137.7424,068.7924,172.2324,172.23-6.53%20,210,672
Mar 3, 202626,275.6726,723.9425,861.8825,861.8825,861.87-0.40%14,055,777
Mar 2, 202625,999.8127,103.2525,965.3225,965.3225,965.32-4.80%16,041,818
Feb 27, 202627,792.9027,861.8627,206.6927,275.6627,275.66-0.88%12,508,613
Feb 26, 202626,827.3927,689.4526,551.5327,517.0427,517.032.97%20,988,776
Feb 25, 202628,034.2728,034.2726,413.6026,723.9426,723.94-3.85%20,915,304
Feb 24, 202627,792.9028,137.7227,206.6927,792.9027,792.890.25%20,189,066
Feb 23, 202626,137.7427,723.9325,379.1227,723.9327,723.936.91%36,023,345
Feb 13, 202624,379.1325,930.8424,172.2325,930.8425,930.846.97%23,036,656
Feb 12, 202624,965.3325,068.7824,172.2324,241.2024,241.20-1.95%6,011,884