GELEX Group JSC (HOSE:GEX)
Vietnam · Delayed Price · Currency is VND 22,200
+1,450 (6.99%)
At close: Jul 23, 2026
GELEX Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 31,600.00 | 33,050.00 | 31,150.00 | 32,750.00 | 32,750.00 | 4.30% | 15,138,700 |
| Jun 3, 2026 | 31,400.00 | 31,700.00 | 30,850.00 | 31,400.00 | 31,400.00 | 1.29% | 11,740,860 |
| Jun 2, 2026 | 32,400.00 | 32,500.00 | 30,800.00 | 31,000.00 | 31,000.00 | -3.73% | 10,664,130 |
| Jun 1, 2026 | 32,400.00 | 32,750.00 | 31,600.00 | 32,200.00 | 32,200.00 | 0.31% | 10,685,389 |
| May 29, 2026 | 32,600.00 | 33,150.00 | 31,850.00 | 32,100.00 | 32,100.00 | -0.62% | 9,496,907 |
| May 28, 2026 | 33,650.00 | 33,750.00 | 32,200.00 | 32,300.00 | 32,300.00 | -3.58% | 16,307,400 |
| May 27, 2026 | 34,300.00 | 34,950.00 | 33,400.00 | 33,500.00 | 33,500.00 | -1.76% | 13,760,220 |
| May 26, 2026 | 34,300.00 | 34,800.00 | 33,750.00 | 34,100.00 | 34,100.00 | 0.15% | 7,724,042 |
| May 25, 2026 | 32,800.00 | 34,650.00 | 32,750.00 | 34,050.00 | 34,050.00 | 3.81% | 11,936,640 |
| 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 |