Gia Lai Electricity JSC (HOSE:GEG)
Vietnam
· Delayed Price · Currency is VND 14,350
-1,000 (-6.51%)
At close: Mar 9, 2026
Gia Lai Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,350.00 | 15,600.00 | 14,350.00 | 14,350.00 | 14,350.00 | -6.51% | 2,656,370 |
| Mar 6, 2026 | 15,200.00 | 15,650.00 | 15,050.00 | 15,350.00 | 15,350.00 | 1.32% | 1,785,353 |
| Mar 5, 2026 | 15,950.00 | 15,950.00 | 15,150.00 | 15,150.00 | 15,150.00 | -3.50% | 1,218,651 |
| Mar 4, 2026 | 16,000.00 | 16,100.00 | 14,900.00 | 15,700.00 | 15,700.00 | -1.88% | 2,058,917 |
| Mar 3, 2026 | 16,400.00 | 16,400.00 | 15,600.00 | 16,000.00 | 16,000.00 | 0.95% | 1,806,820 |
| Mar 2, 2026 | 14,400.00 | 15,850.00 | 14,400.00 | 15,850.00 | 15,850.00 | 6.73% | 4,537,638 |
| Feb 27, 2026 | 14,900.00 | 15,200.00 | 14,850.00 | 14,850.00 | 14,850.00 | - | 502,980 |
| Feb 26, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,850.00 | 14,850.00 | - | 257,133 |
| Feb 25, 2026 | 14,950.00 | 14,950.00 | 14,700.00 | 14,850.00 | 14,850.00 | 0.34% | 385,904 |
| Feb 24, 2026 | 14,700.00 | 14,850.00 | 14,600.00 | 14,800.00 | 14,800.00 | 0.34% | 337,801 |
| Feb 23, 2026 | 14,600.00 | 15,000.00 | 14,600.00 | 14,750.00 | 14,750.00 | 1.37% | 257,825 |
| Feb 13, 2026 | 14,450.00 | 14,650.00 | 14,350.00 | 14,550.00 | 14,550.00 | 0.69% | 203,080 |
| Feb 12, 2026 | 14,450.00 | 14,550.00 | 14,350.00 | 14,450.00 | 14,450.00 | - | 220,921 |
| Feb 11, 2026 | 14,350.00 | 14,500.00 | 14,200.00 | 14,450.00 | 14,450.00 | 1.40% | 254,029 |
| Feb 10, 2026 | 14,400.00 | 14,600.00 | 14,200.00 | 14,250.00 | 14,250.00 | -2.06% | 409,228 |
| Feb 9, 2026 | 14,850.00 | 14,850.00 | 14,250.00 | 14,550.00 | 14,550.00 | -0.34% | 237,160 |
| Feb 6, 2026 | 14,700.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | -2.67% | 606,096 |
| Feb 5, 2026 | 15,150.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.99% | 485,533 |
| Feb 4, 2026 | 14,850.00 | 15,500.00 | 14,750.00 | 15,150.00 | 15,150.00 | 2.02% | 1,191,467 |
| Feb 3, 2026 | 15,200.00 | 15,200.00 | 14,700.00 | 14,850.00 | 14,850.00 | -0.34% | 659,681 |
| Feb 2, 2026 | 14,900.00 | 15,000.00 | 14,650.00 | 14,900.00 | 14,900.00 | 1.02% | 226,666 |
| Jan 30, 2026 | 15,000.00 | 15,000.00 | 14,750.00 | 14,750.00 | 14,750.00 | -1.01% | 282,462 |
| Jan 29, 2026 | 15,000.00 | 15,200.00 | 14,750.00 | 14,900.00 | 14,900.00 | 2.41% | 405,722 |
| Jan 28, 2026 | 14,650.00 | 14,650.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.68% | 268,134 |
| Jan 27, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,650.00 | 14,650.00 | - | 227,784 |
| Jan 26, 2026 | 14,950.00 | 14,950.00 | 14,650.00 | 14,650.00 | 14,650.00 | -2.33% | 479,294 |
| Jan 23, 2026 | 15,300.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.33% | 595,972 |
| Jan 22, 2026 | 14,950.00 | 15,100.00 | 14,900.00 | 15,050.00 | 15,050.00 | 0.67% | 516,432 |
| Jan 21, 2026 | 14,850.00 | 15,100.00 | 14,800.00 | 14,950.00 | 14,950.00 | -0.33% | 580,132 |
| Jan 20, 2026 | 14,800.00 | 15,050.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 643,507 |
| Jan 19, 2026 | 15,050.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.00% | 244,039 |
| Jan 16, 2026 | 14,950.00 | 15,300.00 | 14,900.00 | 15,050.00 | 15,050.00 | 0.67% | 652,335 |
| Jan 15, 2026 | 14,800.00 | 14,950.00 | 14,800.00 | 14,950.00 | 14,950.00 | 0.67% | 344,291 |
| Jan 14, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,850.00 | 14,850.00 | -0.34% | 276,315 |
| Jan 13, 2026 | 14,600.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,900.00 | 1.71% | 471,040 |
| Jan 12, 2026 | 14,550.00 | 14,650.00 | 14,500.00 | 14,650.00 | 14,650.00 | 1.03% | 282,137 |
| Jan 9, 2026 | 14,850.00 | 14,850.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.03% | 309,647 |
| Jan 8, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,800.00 | 14,800.00 | 0.34% | 236,473 |
| Jan 7, 2026 | 14,900.00 | 15,000.00 | 14,650.00 | 14,750.00 | 14,750.00 | -0.67% | 379,310 |
| Jan 6, 2026 | 14,850.00 | 15,000.00 | 14,800.00 | 14,850.00 | 14,850.00 | - | 206,586 |
| Jan 5, 2026 | 15,400.00 | 15,400.00 | 14,850.00 | 14,850.00 | 14,850.00 | -3.57% | 602,835 |
| Dec 31, 2025 | 15,050.00 | 15,400.00 | 14,650.00 | 15,400.00 | 15,400.00 | 2.33% | 1,195,376 |
| Dec 30, 2025 | 14,650.00 | 15,050.00 | 14,500.00 | 15,050.00 | 15,050.00 | 1.01% | 3,489,055 |
| Dec 29, 2025 | 14,450.00 | 14,900.00 | 14,450.00 | 14,900.00 | 14,900.00 | 1.36% | 312,816 |
| Dec 26, 2025 | 14,500.00 | 14,700.00 | 14,000.00 | 14,700.00 | 14,700.00 | 1.38% | 363,605 |
| Dec 25, 2025 | 14,450.00 | 14,500.00 | 14,250.00 | 14,500.00 | 14,500.00 | 0.35% | 173,396 |
| Dec 24, 2025 | 14,150.00 | 14,450.00 | 14,150.00 | 14,450.00 | 14,450.00 | 1.05% | 130,238 |
| Dec 23, 2025 | 14,350.00 | 14,400.00 | 14,150.00 | 14,300.00 | 14,300.00 | - | 209,313 |
| Dec 22, 2025 | 14,300.00 | 14,300.00 | 14,150.00 | 14,300.00 | 14,300.00 | 0.70% | 175,590 |
| Dec 19, 2025 | 14,150.00 | 14,250.00 | 14,050.00 | 14,200.00 | 14,200.00 | - | 177,309 |
| Dec 18, 2025 | 14,150.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | 0.35% | 2,095,283 |
| Dec 17, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,150.00 | 14,150.00 | 0.71% | 152,452 |
| Dec 16, 2025 | 13,950.00 | 14,100.00 | 13,800.00 | 14,050.00 | 14,050.00 | 0.72% | 237,696 |
| Dec 15, 2025 | 13,950.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | - | 211,724 |
| Dec 12, 2025 | 14,200.00 | 14,200.00 | 13,950.00 | 13,950.00 | 13,950.00 | -1.41% | 411,689 |
| Dec 11, 2025 | 14,100.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,150.00 | 0.71% | 120,151 |
| Dec 10, 2025 | 14,000.00 | 14,150.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 177,045 |
| Dec 9, 2025 | 14,050.00 | 14,300.00 | 14,000.00 | 14,050.00 | 14,050.00 | -1.75% | 1,557,344 |
| Dec 8, 2025 | 14,400.00 | 14,450.00 | 14,250.00 | 14,300.00 | 14,300.00 | -0.35% | 230,654 |
| Dec 5, 2025 | 14,400.00 | 14,400.00 | 14,250.00 | 14,350.00 | 14,350.00 | -0.35% | 159,995 |
| Dec 4, 2025 | 14,450.00 | 14,450.00 | 14,250.00 | 14,400.00 | 14,400.00 | 0.35% | 157,342 |
| Dec 3, 2025 | 14,350.00 | 14,450.00 | 14,200.00 | 14,350.00 | 14,350.00 | 0.70% | 204,248 |
| Dec 2, 2025 | 14,200.00 | 14,350.00 | 14,050.00 | 14,250.00 | 14,250.00 | 0.71% | 243,939 |
| Dec 1, 2025 | 14,100.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,150.00 | -1.05% | 359,312 |
| Nov 28, 2025 | 14,350.00 | 14,450.00 | 14,300.00 | 14,300.00 | 14,300.00 | -0.35% | 172,325 |
| Nov 27, 2025 | 14,300.00 | 14,500.00 | 14,300.00 | 14,350.00 | 14,350.00 | - | 155,547 |
| Nov 26, 2025 | 14,200.00 | 14,500.00 | 14,150.00 | 14,350.00 | 14,350.00 | 1.06% | 2,303,165 |
| Nov 25, 2025 | 14,700.00 | 14,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | -3.40% | 611,861 |
| Nov 24, 2025 | 14,950.00 | 14,950.00 | 14,650.00 | 14,700.00 | 14,700.00 | -1.01% | 1,262,181 |
| Nov 21, 2025 | 15,050.00 | 15,050.00 | 14,650.00 | 14,850.00 | 14,850.00 | -1.33% | 1,486,464 |
| Nov 20, 2025 | 14,950.00 | 15,100.00 | 14,950.00 | 15,050.00 | 15,050.00 | -0.33% | 1,190,856 |
| Nov 19, 2025 | 15,100.00 | 15,200.00 | 15,050.00 | 15,100.00 | 15,100.00 | - | 215,177 |
| Nov 18, 2025 | 15,150.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.33% | 540,499 |
| Nov 17, 2025 | 15,300.00 | 15,300.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0.33% | 383,927 |
| Nov 14, 2025 | 15,300.00 | 15,450.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.31% | 1,313,166 |
| Nov 13, 2025 | 15,150.00 | 15,350.00 | 15,000.00 | 15,300.00 | 15,300.00 | 1.66% | 382,664 |
| Nov 12, 2025 | 15,150.00 | 15,150.00 | 14,950.00 | 15,050.00 | 15,050.00 | 0.67% | 1,278,481 |
| Nov 11, 2025 | 15,200.00 | 15,200.00 | 14,850.00 | 14,950.00 | 14,950.00 | -0.33% | 214,698 |
| Nov 10, 2025 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 98,731 |
| Nov 7, 2025 | 15,100.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | -2.60% | 331,321 |
| Nov 6, 2025 | 14,850.00 | 15,450.00 | 14,850.00 | 15,400.00 | 15,400.00 | 1.32% | 554,643 |
| Nov 5, 2025 | 15,200.00 | 15,250.00 | 15,150.00 | 15,200.00 | 15,200.00 | -1.94% | 296,208 |
| Nov 4, 2025 | 15,450.00 | 15,500.00 | 14,750.00 | 15,500.00 | 15,500.00 | - | 776,203 |
| Nov 3, 2025 | 15,950.00 | 16,250.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.82% | 804,832 |
| Oct 31, 2025 | 15,950.00 | 16,000.00 | 15,850.00 | 15,950.00 | 15,950.00 | - | 428,226 |
| Oct 30, 2025 | 15,450.00 | 16,200.00 | 15,450.00 | 15,950.00 | 15,950.00 | 3.24% | 954,633 |
| Oct 29, 2025 | 15,400.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,450.00 | 1.31% | 310,294 |
| Oct 28, 2025 | 15,250.00 | 15,300.00 | 14,900.00 | 15,250.00 | 15,250.00 | 0.66% | 315,799 |
| Oct 27, 2025 | 15,250.00 | 15,250.00 | 14,950.00 | 15,150.00 | 15,150.00 | 0.66% | 219,901 |
| Oct 24, 2025 | 15,200.00 | 15,300.00 | 15,000.00 | 15,050.00 | 15,050.00 | -0.99% | 155,199 |
| Oct 23, 2025 | 15,000.00 | 15,350.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.01% | 207,206 |
| Oct 22, 2025 | 14,950.00 | 14,950.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.34% | 268,114 |
| Oct 21, 2025 | 15,000.00 | 15,200.00 | 14,700.00 | 14,850.00 | 14,850.00 | -1.00% | 783,841 |
| Oct 20, 2025 | 15,300.00 | 15,650.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.46% | 677,496 |
| Oct 17, 2025 | 15,700.00 | 15,850.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 376,254 |
| Oct 16, 2025 | 15,600.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,700.00 | 0.64% | 525,765 |
| Oct 15, 2025 | 15,700.00 | 15,850.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.64% | 704,982 |
| Oct 14, 2025 | 15,900.00 | 15,950.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.57% | 695,102 |
| Oct 13, 2025 | 15,550.00 | 15,950.00 | 15,550.00 | 15,950.00 | 15,950.00 | - | 541,389 |
| Oct 10, 2025 | 15,800.00 | 15,950.00 | 15,700.00 | 15,950.00 | 15,950.00 | 0.63% | 632,601 |