Gia Lai Electricity JSC (HOSE:GEG)
Vietnam
· Delayed Price · Currency is VND 14,350
-50 (-0.35%)
At close: Dec 5, 2025
Gia Lai Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 15,800.00 | 15,950.00 | 15,500.00 | 15,850.00 | 15,850.00 | 0.32% | 423,451 |
| Oct 8, 2025 | 16,000.00 | 16,000.00 | 15,750.00 | 15,800.00 | 15,800.00 | -0.32% | 754,742 |
| Oct 7, 2025 | 16,200.00 | 16,200.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.94% | 425,015 |
| Oct 6, 2025 | 15,900.00 | 16,150.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.95% | 386,791 |
| Oct 3, 2025 | 16,100.00 | 16,100.00 | 15,850.00 | 15,850.00 | 15,850.00 | -1.55% | 844,442 |
| Oct 2, 2025 | 16,200.00 | 16,300.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.62% | 533,855 |
| Oct 1, 2025 | 16,350.00 | 16,350.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 456,787 |
| Sep 30, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | 0.62% | 935,896 |
| Sep 29, 2025 | 16,400.00 | 16,400.00 | 16,050.00 | 16,200.00 | 16,200.00 | -0.61% | 797,943 |
| Sep 26, 2025 | 16,350.00 | 16,500.00 | 16,250.00 | 16,300.00 | 16,300.00 | - | 873,271 |
| Sep 25, 2025 | 16,100.00 | 16,500.00 | 16,100.00 | 16,300.00 | 16,300.00 | 2.19% | 998,295 |
| Sep 24, 2025 | 16,000.00 | 16,050.00 | 15,850.00 | 15,950.00 | 15,950.00 | 0.63% | 805,292 |
| Sep 23, 2025 | 15,850.00 | 16,000.00 | 15,800.00 | 15,850.00 | 15,850.00 | - | 576,284 |
| Sep 22, 2025 | 16,500.00 | 16,500.00 | 15,800.00 | 15,850.00 | 15,850.00 | -3.06% | 1,390,454 |
| Sep 19, 2025 | 16,450.00 | 16,650.00 | 16,300.00 | 16,350.00 | 16,350.00 | -0.30% | 991,998 |
| Sep 18, 2025 | 16,100.00 | 16,800.00 | 16,100.00 | 16,400.00 | 16,400.00 | 2.50% | 2,725,113 |
| Sep 17, 2025 | 15,800.00 | 16,250.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.31% | 771,506 |
| Sep 16, 2025 | 16,250.00 | 16,300.00 | 15,950.00 | 15,950.00 | 15,950.00 | -1.54% | 560,120 |
| Sep 15, 2025 | 16,300.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | - | 591,225 |
| Sep 12, 2025 | 15,750.00 | 16,200.00 | 15,750.00 | 16,200.00 | 16,200.00 | 2.86% | 1,023,413 |
| Sep 11, 2025 | 15,600.00 | 15,900.00 | 15,350.00 | 15,750.00 | 15,750.00 | 0.64% | 1,015,064 |
| Sep 10, 2025 | 15,750.00 | 15,750.00 | 15,600.00 | 15,650.00 | 15,650.00 | -0.32% | 287,686 |
| Sep 9, 2025 | 15,500.00 | 15,700.00 | 15,450.00 | 15,700.00 | 15,700.00 | 0.64% | 534,379 |
| Sep 8, 2025 | 15,850.00 | 15,950.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.58% | 1,268,034 |
| Sep 5, 2025 | 16,150.00 | 16,150.00 | 15,800.00 | 15,850.00 | 15,850.00 | -1.25% | 1,316,562 |
| Sep 4, 2025 | 16,000.00 | 16,300.00 | 15,950.00 | 16,050.00 | 16,050.00 | 1.58% | 775,769 |
| Sep 3, 2025 | 15,600.00 | 16,300.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1.28% | 792,807 |
| Aug 29, 2025 | 15,800.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.27% | 844,659 |
| Aug 28, 2025 | 15,500.00 | 15,850.00 | 15,500.00 | 15,800.00 | 15,800.00 | 2.27% | 748,621 |
| Aug 27, 2025 | 15,600.00 | 15,650.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0.32% | 918,986 |
| Aug 26, 2025 | 15,050.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 2.33% | 1,130,656 |
| Aug 25, 2025 | 15,700.00 | 16,150.00 | 15,050.00 | 15,050.00 | 15,050.00 | -3.83% | 1,723,324 |
| Aug 22, 2025 | 15,700.00 | 16,150.00 | 15,400.00 | 15,650.00 | 15,650.00 | - | 1,562,205 |
| Aug 21, 2025 | 16,250.00 | 16,250.00 | 15,650.00 | 15,650.00 | 15,650.00 | -2.49% | 1,965,674 |
| Aug 20, 2025 | 16,750.00 | 16,800.00 | 15,800.00 | 16,050.00 | 16,050.00 | -3.89% | 3,147,968 |
| Aug 19, 2025 | 17,000.00 | 17,150.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.47% | 1,933,626 |
| Aug 18, 2025 | 16,700.00 | 17,250.00 | 16,700.00 | 16,950.00 | 16,950.00 | 1.19% | 1,527,853 |
| Aug 15, 2025 | 17,300.00 | 17,300.00 | 16,700.00 | 16,750.00 | 16,750.00 | -3.18% | 2,625,772 |
| Aug 14, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.58% | 2,348,180 |
| Aug 13, 2025 | 17,700.00 | 17,700.00 | 16,900.00 | 17,200.00 | 17,200.00 | -1.15% | 2,694,224 |
| Aug 12, 2025 | 17,150.00 | 17,700.00 | 17,100.00 | 17,400.00 | 17,400.00 | 1.46% | 2,991,905 |
| Aug 11, 2025 | 17,050.00 | 17,450.00 | 16,800.00 | 17,150.00 | 17,150.00 | 0.88% | 2,601,275 |
| Aug 8, 2025 | 17,450.00 | 17,450.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 2,478,760 |
| Aug 7, 2025 | 17,600.00 | 17,600.00 | 17,150.00 | 17,300.00 | 17,300.00 | 0.29% | 1,287,311 |
| Aug 6, 2025 | 17,300.00 | 17,550.00 | 17,100.00 | 17,250.00 | 17,250.00 | 0.29% | 2,279,437 |
| Aug 5, 2025 | 18,050.00 | 18,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | -4.44% | 3,986,882 |
| Aug 4, 2025 | 17,800.00 | 18,450.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.98% | 3,854,722 |
| Aug 1, 2025 | 16,500.00 | 17,650.00 | 16,300.00 | 17,650.00 | 17,650.00 | 6.97% | 5,616,423 |
| Jul 31, 2025 | 16,850.00 | 16,900.00 | 16,350.00 | 16,500.00 | 16,500.00 | - | 2,121,244 |
| Jul 30, 2025 | 16,700.00 | 16,950.00 | 16,350.00 | 16,500.00 | 16,500.00 | 0.92% | 2,733,387 |
| Jul 29, 2025 | 17,900.00 | 17,900.00 | 16,350.00 | 16,350.00 | 16,350.00 | -6.84% | 5,053,258 |
| Jul 28, 2025 | 17,600.00 | 17,800.00 | 17,350.00 | 17,550.00 | 17,550.00 | 0.57% | 3,007,471 |
| Jul 25, 2025 | 17,350.00 | 17,900.00 | 17,300.00 | 17,450.00 | 17,450.00 | 1.16% | 3,202,950 |
| Jul 24, 2025 | 17,450.00 | 17,500.00 | 16,850.00 | 17,250.00 | 17,250.00 | - | 1,935,322 |
| Jul 23, 2025 | 17,500.00 | 17,500.00 | 17,050.00 | 17,250.00 | 17,250.00 | - | 2,963,933 |
| Jul 22, 2025 | 16,800.00 | 17,250.00 | 16,700.00 | 17,250.00 | 17,250.00 | 2.37% | 2,503,563 |
| Jul 21, 2025 | 16,700.00 | 17,250.00 | 16,600.00 | 16,850.00 | 16,850.00 | 1.20% | 4,175,959 |
| Jul 18, 2025 | 16,850.00 | 16,850.00 | 16,450.00 | 16,650.00 | 16,650.00 | -0.30% | 2,013,588 |
| Jul 17, 2025 | 17,000.00 | 17,000.00 | 16,500.00 | 16,700.00 | 16,700.00 | -0.60% | 2,991,229 |