Gia Lai Electricity JSC (HOSE:GEG)
Vietnam
· Delayed Price · Currency is VND 14,250
-350 (-2.40%)
At close: Apr 28, 2026
Gia Lai Electricity JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,650.00 | 14,650.00 | 14,250.00 | 14,250.00 | 14,250.00 | -2.40% | 707,592 |
| Apr 24, 2026 | 14,500.00 | 14,750.00 | 14,350.00 | 14,600.00 | 14,600.00 | 0.69% | 844,365 |
| Apr 23, 2026 | 14,900.00 | 15,100.00 | 14,300.00 | 14,500.00 | 14,500.00 | -2.68% | 2,068,987 |
| Apr 22, 2026 | 14,950.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 509,201 |
| Apr 21, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.99% | 1,258,437 |
| Apr 20, 2026 | 15,450.00 | 15,450.00 | 15,150.00 | 15,150.00 | 15,150.00 | -0.98% | 594,598 |
| Apr 17, 2026 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 535,968 |
| Apr 16, 2026 | 15,300.00 | 15,450.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.33% | 788,862 |
| Apr 15, 2026 | 15,550.00 | 15,550.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.65% | 936,755 |
| Apr 14, 2026 | 15,650.00 | 15,750.00 | 15,400.00 | 15,450.00 | 15,450.00 | -0.64% | 848,672 |
| Apr 13, 2026 | 15,300.00 | 15,750.00 | 15,300.00 | 15,550.00 | 15,550.00 | 2.30% | 1,194,862 |
| Apr 10, 2026 | 15,400.00 | 15,400.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.33% | 1,342,174 |
| Apr 9, 2026 | 15,550.00 | 15,600.00 | 15,150.00 | 15,250.00 | 15,250.00 | -2.24% | 1,082,778 |
| Apr 8, 2026 | 15,400.00 | 15,600.00 | 15,200.00 | 15,600.00 | 15,600.00 | 4.00% | 1,513,340 |
| Apr 7, 2026 | 15,350.00 | 15,350.00 | 14,850.00 | 15,000.00 | 15,000.00 | -0.33% | 1,717,699 |
| Apr 6, 2026 | 15,900.00 | 15,950.00 | 15,000.00 | 15,050.00 | 15,050.00 | -5.05% | 3,036,167 |
| Apr 3, 2026 | 16,300.00 | 16,550.00 | 15,850.00 | 15,850.00 | 15,850.00 | -2.76% | 2,243,037 |
| Apr 2, 2026 | 16,050.00 | 16,400.00 | 16,050.00 | 16,300.00 | 16,300.00 | 0.31% | 1,380,625 |
| Apr 1, 2026 | 16,700.00 | 16,700.00 | 16,200.00 | 16,250.00 | 16,250.00 | -1.81% | 2,954,636 |
| Mar 31, 2026 | 17,000.00 | 17,050.00 | 16,500.00 | 16,550.00 | 16,550.00 | -2.07% | 2,496,421 |
| Mar 30, 2026 | 16,850.00 | 17,400.00 | 16,500.00 | 16,900.00 | 16,900.00 | -0.29% | 3,057,528 |
| Mar 27, 2026 | 16,600.00 | 17,150.00 | 16,350.00 | 16,950.00 | 16,950.00 | 1.50% | 4,054,401 |
| Mar 26, 2026 | 17,400.00 | 17,450.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.62% | 11,537,510 |
| Mar 25, 2026 | 16,300.00 | 17,150.00 | 16,100.00 | 17,150.00 | 17,150.00 | 6.85% | 4,321,575 |
| Mar 24, 2026 | 16,400.00 | 16,500.00 | 15,800.00 | 16,050.00 | 16,050.00 | 1.26% | 1,736,842 |
| Mar 23, 2026 | 16,550.00 | 17,200.00 | 15,500.00 | 15,850.00 | 15,850.00 | -4.52% | 2,853,774 |
| Mar 20, 2026 | 16,300.00 | 17,200.00 | 16,300.00 | 16,600.00 | 16,600.00 | 2.15% | 3,683,006 |
| Mar 19, 2026 | 16,200.00 | 17,000.00 | 16,000.00 | 16,250.00 | 16,250.00 | -0.61% | 3,185,973 |
| Mar 18, 2026 | 15,600.00 | 16,350.00 | 15,600.00 | 16,350.00 | 16,350.00 | 5.14% | 1,500,000 |
| Mar 17, 2026 | 15,800.00 | 16,100.00 | 15,550.00 | 15,550.00 | 15,550.00 | -1.58% | 1,572,985 |
| Mar 16, 2026 | 17,100.00 | 17,100.00 | 15,600.00 | 15,800.00 | 15,800.00 | -5.67% | 3,415,061 |
| Mar 13, 2026 | 16,750.00 | 17,250.00 | 16,550.00 | 16,750.00 | 16,750.00 | 1.52% | 3,055,817 |
| Mar 12, 2026 | 15,500.00 | 16,500.00 | 15,300.00 | 16,500.00 | 16,500.00 | 6.80% | 4,939,432 |
| Mar 11, 2026 | 14,800.00 | 15,550.00 | 14,700.00 | 15,450.00 | 15,450.00 | 5.10% | 1,130,506 |
| Mar 10, 2026 | 15,000.00 | 15,050.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2.44% | 677,464 |
| 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 |