Gelex Electricity JSC (HOSE:GEE)
Vietnam
· Delayed Price · Currency is VND 177,000
+2,000 (1.14%)
At close: Apr 28, 2026
Gelex Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 177,000.00 | 181,000.00 | 174,600.00 | 177,000.00 | 177,000.00 | 1.14% | 608,894 |
| Apr 24, 2026 | 179,500.00 | 179,500.00 | 171,300.00 | 175,000.00 | 175,000.00 | -1.63% | 401,357 |
| Apr 23, 2026 | 184,000.00 | 184,000.00 | 170,000.00 | 177,900.00 | 177,900.00 | -2.47% | 1,112,420 |
| Apr 22, 2026 | 189,000.00 | 191,000.00 | 180,100.00 | 182,400.00 | 182,400.00 | -2.98% | 759,603 |
| Apr 21, 2026 | 194,000.00 | 198,000.00 | 187,900.00 | 188,000.00 | 188,000.00 | -2.08% | 785,330 |
| Apr 20, 2026 | 180,500.00 | 192,000.00 | 179,700.00 | 192,000.00 | 192,000.00 | 6.96% | 1,546,473 |
| Apr 17, 2026 | 188,600.00 | 188,600.00 | 179,500.00 | 179,500.00 | 179,500.00 | -4.06% | 582,262 |
| Apr 16, 2026 | 195,500.00 | 195,500.00 | 186,100.00 | 187,100.00 | 187,100.00 | -3.80% | 658,904 |
| Apr 15, 2026 | 196,300.00 | 200,200.00 | 193,100.00 | 194,500.00 | 194,500.00 | -0.26% | 731,096 |
| Apr 14, 2026 | 198,100.00 | 199,000.00 | 192,300.00 | 195,000.00 | 195,000.00 | -1.17% | 471,457 |
| Apr 13, 2026 | 195,900.00 | 200,400.00 | 188,000.00 | 197,300.00 | 197,300.00 | 0.71% | 770,005 |
| Apr 10, 2026 | 196,500.00 | 200,000.00 | 195,700.00 | 195,900.00 | 195,900.00 | 0.20% | 1,028,250 |
| Apr 9, 2026 | 201,000.00 | 201,000.00 | 191,600.00 | 195,500.00 | 195,500.00 | -2.59% | 514,547 |
| Apr 8, 2026 | 190,000.00 | 201,000.00 | 190,000.00 | 200,700.00 | 200,700.00 | 6.76% | 1,468,673 |
| Apr 7, 2026 | 199,000.00 | 200,300.00 | 184,300.00 | 188,000.00 | 188,000.00 | -5.05% | 755,292 |
| Apr 6, 2026 | 194,300.00 | 200,000.00 | 187,700.00 | 198,000.00 | 198,000.00 | 1.90% | 986,213 |
| Apr 3, 2026 | 208,500.00 | 208,500.00 | 194,000.00 | 194,300.00 | 194,300.00 | -6.72% | 832,234 |
| Apr 2, 2026 | 208,000.00 | 214,000.00 | 195,000.00 | 208,300.00 | 208,300.00 | 0.63% | 1,287,289 |
| Apr 1, 2026 | 198,600.00 | 211,000.00 | 189,400.00 | 207,000.00 | 207,000.00 | 4.81% | 2,131,334 |
| Mar 31, 2026 | 186,000.00 | 197,500.00 | 185,600.00 | 197,500.00 | 197,500.00 | 6.99% | 2,046,091 |
| Mar 30, 2026 | 169,000.00 | 184,600.00 | 168,000.00 | 184,600.00 | 184,600.00 | 6.95% | 1,867,796 |
| Mar 27, 2026 | 169,100.00 | 173,100.00 | 167,000.00 | 172,600.00 | 172,600.00 | 2.13% | 868,987 |
| Mar 26, 2026 | 164,600.00 | 169,000.00 | 157,000.00 | 169,000.00 | 169,000.00 | 4.06% | 1,160,222 |
| Mar 25, 2026 | 157,000.00 | 166,300.00 | 157,000.00 | 162,400.00 | 162,400.00 | 4.44% | 963,015 |
| Mar 24, 2026 | 151,000.00 | 155,500.00 | 149,400.00 | 155,500.00 | 155,500.00 | 4.93% | 734,684 |
| Mar 23, 2026 | 157,500.00 | 157,900.00 | 147,900.00 | 148,200.00 | 148,200.00 | -6.79% | 787,882 |
| Mar 20, 2026 | 167,000.00 | 169,000.00 | 158,700.00 | 159,000.00 | 159,000.00 | -4.22% | 611,790 |
| Mar 19, 2026 | 164,000.00 | 167,000.00 | 158,000.00 | 166,000.00 | 166,000.00 | 0.06% | 736,020 |
| Mar 18, 2026 | 157,100.00 | 165,900.00 | 157,100.00 | 165,900.00 | 163,400.00 | 6.96% | 2,029,962 |
| Mar 17, 2026 | 146,100.00 | 155,100.00 | 146,100.00 | 155,100.00 | 152,762.75 | 6.97% | 6,181,693 |
| Mar 16, 2026 | 148,500.00 | 150,000.00 | 139,000.00 | 145,000.00 | 142,814.95 | -1.69% | 373,939 |
| Mar 13, 2026 | 153,800.00 | 153,800.00 | 144,800.00 | 147,500.00 | 145,277.28 | -3.66% | 389,317 |
| Mar 12, 2026 | 154,000.00 | 159,000.00 | 151,500.00 | 153,100.00 | 150,792.89 | 0.26% | 488,799 |
| Mar 11, 2026 | 145,000.00 | 152,700.00 | 142,800.00 | 152,700.00 | 150,398.92 | 6.93% | 895,525 |
| Mar 10, 2026 | 152,800.00 | 154,400.00 | 142,000.00 | 142,800.00 | 140,648.10 | -6.11% | 484,685 |
| Mar 9, 2026 | 155,000.00 | 155,000.00 | 152,100.00 | 152,100.00 | 149,807.96 | -6.97% | 217,774 |
| Mar 6, 2026 | 168,000.00 | 171,000.00 | 162,800.00 | 163,500.00 | 161,036.17 | -0.91% | 371,608 |
| Mar 5, 2026 | 167,800.00 | 171,000.00 | 164,900.00 | 165,000.00 | 162,513.56 | 0.61% | 430,613 |
| Mar 4, 2026 | 178,000.00 | 178,000.00 | 163,700.00 | 164,000.00 | 161,528.63 | -6.82% | 1,130,884 |
| Mar 3, 2026 | 188,700.00 | 190,000.00 | 175,000.00 | 176,000.00 | 173,347.80 | -6.18% | 952,864 |
| Mar 2, 2026 | 185,000.00 | 201,100.00 | 178,300.00 | 187,600.00 | 184,773.00 | -0.21% | 2,974,430 |
| Feb 27, 2026 | 182,000.00 | 188,000.00 | 175,000.00 | 188,000.00 | 185,166.97 | 4.21% | 1,366,638 |
| Feb 26, 2026 | 169,500.00 | 180,400.00 | 167,000.00 | 180,400.00 | 177,681.49 | 7.00% | 1,532,937 |
| Feb 25, 2026 | 179,800.00 | 179,900.00 | 168,500.00 | 168,600.00 | 166,059.31 | -5.81% | 740,720 |
| Feb 24, 2026 | 187,200.00 | 187,600.00 | 178,100.00 | 179,000.00 | 176,302.59 | -4.02% | 524,559 |
| Feb 23, 2026 | 177,300.00 | 186,500.00 | 177,300.00 | 186,500.00 | 183,689.57 | 5.67% | 642,690 |
| Feb 13, 2026 | 166,000.00 | 176,500.00 | 165,900.00 | 176,500.00 | 173,840.27 | 6.97% | 967,887 |
| Feb 12, 2026 | 168,300.00 | 168,300.00 | 163,000.00 | 165,000.00 | 162,513.56 | -1.20% | 195,525 |
| Feb 11, 2026 | 161,000.00 | 168,000.00 | 160,500.00 | 167,000.00 | 164,483.42 | 4.38% | 594,163 |
| Feb 10, 2026 | 157,500.00 | 162,000.00 | 156,800.00 | 160,000.00 | 157,588.91 | 2.30% | 151,431 |
| Feb 9, 2026 | 166,800.00 | 166,800.00 | 155,800.00 | 156,400.00 | 154,043.16 | -5.21% | 535,483 |
| Feb 6, 2026 | 176,400.00 | 176,400.00 | 164,000.00 | 165,000.00 | 162,513.56 | -5.71% | 340,947 |
| Feb 5, 2026 | 183,000.00 | 183,000.00 | 172,700.00 | 175,000.00 | 172,362.87 | -3.85% | 321,136 |
| Feb 4, 2026 | 184,000.00 | 187,600.00 | 178,100.00 | 182,000.00 | 179,257.38 | -0.44% | 419,030 |
| Feb 3, 2026 | 172,000.00 | 182,800.00 | 171,000.00 | 182,800.00 | 180,045.33 | 6.96% | 787,101 |
| Feb 2, 2026 | 181,600.00 | 181,600.00 | 169,300.00 | 170,900.00 | 168,324.65 | -5.48% | 301,538 |
| Jan 30, 2026 | 187,000.00 | 187,000.00 | 179,200.00 | 180,800.00 | 178,075.47 | -2.80% | 455,926 |
| Jan 29, 2026 | 185,600.00 | 186,000.00 | 178,000.00 | 186,000.00 | 183,197.11 | 0.81% | 238,329 |
| Jan 28, 2026 | 196,000.00 | 199,000.00 | 181,800.00 | 184,500.00 | 181,719.71 | -5.43% | 662,909 |
| Jan 27, 2026 | 192,100.00 | 196,600.00 | 191,000.00 | 195,100.00 | 192,159.98 | 2.15% | 337,872 |
| Jan 26, 2026 | 203,500.00 | 203,500.00 | 190,000.00 | 191,000.00 | 188,121.76 | -5.91% | 249,345 |
| Jan 23, 2026 | 204,800.00 | 206,300.00 | 198,400.00 | 203,000.00 | 199,940.93 | -0.49% | 462,003 |
| Jan 22, 2026 | 202,500.00 | 209,800.00 | 202,000.00 | 204,000.00 | 200,925.86 | 1.34% | 477,305 |
| Jan 21, 2026 | 216,000.00 | 216,000.00 | 201,100.00 | 201,300.00 | 198,266.55 | -6.81% | 946,466 |
| Jan 20, 2026 | 229,200.00 | 229,600.00 | 216,000.00 | 216,000.00 | 212,745.03 | -5.68% | 495,600 |
| Jan 19, 2026 | 229,600.00 | 235,300.00 | 218,000.00 | 229,000.00 | 225,549.13 | - | 815,913 |
| Jan 16, 2026 | 226,100.00 | 239,200.00 | 223,900.00 | 229,000.00 | 225,549.13 | 2.42% | 1,263,556 |
| Jan 15, 2026 | 209,600.00 | 223,600.00 | 208,000.00 | 223,600.00 | 220,230.50 | 6.99% | 1,393,767 |
| Jan 14, 2026 | 218,500.00 | 218,800.00 | 208,500.00 | 209,000.00 | 205,850.51 | -4.13% | 2,063,616 |
| Jan 13, 2026 | 210,000.00 | 224,100.00 | 208,100.00 | 218,000.00 | 214,714.89 | 4.06% | 2,184,324 |
| Jan 12, 2026 | 205,500.00 | 210,000.00 | 198,800.00 | 209,500.00 | 206,342.98 | 2.20% | 320,923 |
| Jan 9, 2026 | 212,800.00 | 213,000.00 | 200,000.00 | 205,000.00 | 201,910.79 | -3.30% | 388,948 |
| Jan 8, 2026 | 226,700.00 | 226,700.00 | 211,100.00 | 212,000.00 | 208,805.30 | -6.40% | 619,415 |
| Jan 7, 2026 | 231,500.00 | 231,500.00 | 220,000.00 | 226,500.00 | 223,086.80 | -1.95% | 662,661 |
| Jan 6, 2026 | 229,500.00 | 232,000.00 | 224,000.00 | 231,000.00 | 227,518.99 | 0.87% | 1,038,281 |
| Jan 5, 2026 | 245,800.00 | 246,000.00 | 228,400.00 | 229,000.00 | 225,549.13 | -6.72% | 837,610 |
| Dec 31, 2025 | 241,800.00 | 245,800.00 | 238,800.00 | 245,500.00 | 241,800.48 | 1.87% | 1,382,716 |
| Dec 30, 2025 | 231,700.00 | 241,300.00 | 231,700.00 | 241,000.00 | 237,368.29 | 4.42% | 829,802 |
| Dec 29, 2025 | 217,000.00 | 230,800.00 | 216,000.00 | 230,800.00 | 227,322.00 | 6.85% | 1,425,515 |
| Dec 26, 2025 | 202,300.00 | 216,000.00 | 197,200.00 | 216,000.00 | 212,745.03 | 3.45% | 1,330,740 |
| Dec 25, 2025 | 209,500.00 | 221,500.00 | 208,800.00 | 208,800.00 | 205,653.53 | -0.10% | 1,158,454 |
| Dec 24, 2025 | 199,900.00 | 212,900.00 | 199,700.00 | 209,000.00 | 205,850.51 | 5.03% | 1,753,069 |
| Dec 23, 2025 | 198,300.00 | 206,000.00 | 198,300.00 | 199,000.00 | 196,001.21 | 1.12% | 1,025,654 |
| Dec 22, 2025 | 182,000.00 | 196,800.00 | 182,000.00 | 196,800.00 | 193,834.36 | 6.96% | 823,303 |
| Dec 19, 2025 | 189,000.00 | 189,000.00 | 177,000.00 | 184,000.00 | 181,227.25 | -2.13% | 606,208 |
| Dec 18, 2025 | 179,800.00 | 189,000.00 | 179,700.00 | 188,000.00 | 185,166.97 | 5.74% | 679,606 |
| Dec 17, 2025 | 167,100.00 | 177,800.00 | 167,000.00 | 177,800.00 | 175,120.68 | 6.98% | 12,356,520 |
| Dec 16, 2025 | 170,800.00 | 171,000.00 | 164,000.00 | 166,200.00 | 163,695.48 | -2.69% | 525,873 |
| Dec 15, 2025 | 180,000.00 | 181,000.00 | 170,800.00 | 170,800.00 | 168,226.16 | -5.11% | 352,924 |
| Dec 12, 2025 | 191,000.00 | 191,000.00 | 180,000.00 | 180,000.00 | 177,287.52 | -5.76% | 450,641 |
| Dec 11, 2025 | 204,200.00 | 204,200.00 | 191,000.00 | 191,000.00 | 188,121.76 | -6.42% | 443,239 |
| Dec 10, 2025 | 219,700.00 | 220,600.00 | 203,700.00 | 204,100.00 | 201,024.35 | -6.80% | 1,333,883 |
| Dec 9, 2025 | 222,800.00 | 229,500.00 | 219,000.00 | 219,000.00 | 215,699.82 | -1.57% | 835,058 |
| Dec 8, 2025 | 227,000.00 | 227,000.00 | 221,700.00 | 222,500.00 | 219,147.08 | -1.81% | 290,597 |
| Dec 5, 2025 | 220,000.00 | 233,900.00 | 219,600.00 | 226,600.00 | 223,185.29 | 3.66% | 1,355,902 |
| Dec 4, 2025 | 220,700.00 | 221,200.00 | 215,900.00 | 218,600.00 | 215,305.85 | -0.41% | 444,452 |
| Dec 3, 2025 | 223,800.00 | 223,800.00 | 215,000.00 | 219,500.00 | 216,192.28 | -1.57% | 707,266 |
| Dec 2, 2025 | 212,800.00 | 225,400.00 | 212,000.00 | 223,000.00 | 219,639.54 | 5.84% | 1,210,896 |
| Dec 1, 2025 | 197,300.00 | 210,700.00 | 193,000.00 | 210,700.00 | 207,524.89 | 6.95% | 1,317,403 |
| Nov 28, 2025 | 208,600.00 | 208,600.00 | 195,000.00 | 197,000.00 | 194,031.34 | -5.29% | 1,130,356 |