GELEX Group JSC (HOSE:GEX)
Vietnam
· Delayed Price · Currency is VND 45,000
-1,200 (-2.60%)
At close: Dec 5, 2025
GELEX Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46,600.00 | 46,650.00 | 45,000.00 | 45,000.00 | 45,000.00 | -2.60% | 8,897,882 |
| Dec 4, 2025 | 46,350.00 | 46,750.00 | 46,000.00 | 46,200.00 | 46,200.00 | 0.33% | 7,761,733 |
| Dec 3, 2025 | 46,200.00 | 46,200.00 | 44,950.00 | 46,050.00 | 46,050.00 | 0.11% | 12,995,900 |
| Dec 2, 2025 | 46,750.00 | 46,750.00 | 44,650.00 | 46,000.00 | 46,000.00 | -1.39% | 9,923,928 |
| Dec 1, 2025 | 46,950.00 | 47,700.00 | 46,300.00 | 46,650.00 | 46,650.00 | 0.21% | 12,301,450 |
| Nov 28, 2025 | 48,200.00 | 48,500.00 | 45,800.00 | 46,550.00 | 46,550.00 | -2.92% | 17,643,550 |
| Nov 27, 2025 | 48,500.00 | 48,850.00 | 47,850.00 | 47,950.00 | 47,950.00 | -0.62% | 30,867,201 |
| Nov 26, 2025 | 45,500.00 | 48,250.00 | 45,100.00 | 48,250.00 | 48,250.00 | 6.98% | 26,247,638 |
| Nov 25, 2025 | 43,700.00 | 45,100.00 | 42,000.00 | 45,100.00 | 45,100.00 | 3.68% | 13,815,679 |
| Nov 24, 2025 | 43,850.00 | 44,500.00 | 43,300.00 | 43,500.00 | 43,500.00 | -1.14% | 6,137,730 |
| Nov 21, 2025 | 44,250.00 | 44,650.00 | 43,550.00 | 44,000.00 | 44,000.00 | -1.46% | 3,953,926 |
| Nov 20, 2025 | 44,000.00 | 44,650.00 | 42,800.00 | 44,650.00 | 44,650.00 | 1.94% | 6,628,020 |
| Nov 19, 2025 | 45,650.00 | 45,650.00 | 43,250.00 | 43,800.00 | 43,800.00 | -4.05% | 7,903,993 |
| Nov 18, 2025 | 45,600.00 | 46,200.00 | 44,950.00 | 45,650.00 | 45,650.00 | 0.33% | 10,663,500 |
| Nov 17, 2025 | 45,300.00 | 45,700.00 | 44,450.00 | 45,500.00 | 45,500.00 | 0.89% | 7,423,022 |
| Nov 14, 2025 | 43,500.00 | 45,600.00 | 43,500.00 | 45,100.00 | 45,100.00 | 1.92% | 9,208,876 |
| Nov 13, 2025 | 45,100.00 | 45,100.00 | 43,800.00 | 44,250.00 | 44,250.00 | -1.88% | 9,401,377 |
| Nov 12, 2025 | 43,500.00 | 45,100.00 | 42,900.00 | 45,100.00 | 45,100.00 | 4.28% | 16,785,810 |
| Nov 11, 2025 | 41,150.00 | 43,250.00 | 39,950.00 | 43,250.00 | 43,250.00 | 5.75% | 16,369,440 |
| Nov 10, 2025 | 43,100.00 | 43,800.00 | 40,900.00 | 40,900.00 | 40,900.00 | -6.94% | 14,401,780 |
| Nov 7, 2025 | 44,900.00 | 45,900.00 | 43,250.00 | 43,950.00 | 43,950.00 | -2.55% | 10,507,280 |
| Nov 6, 2025 | 45,300.00 | 45,300.00 | 43,050.00 | 45,100.00 | 45,100.00 | -0.44% | 12,969,760 |
| Nov 5, 2025 | 46,500.00 | 46,600.00 | 45,100.00 | 45,300.00 | 45,300.00 | -3.92% | 8,637,810 |
| Nov 4, 2025 | 44,750.00 | 47,150.00 | 43,300.00 | 47,150.00 | 47,150.00 | 6.92% | 14,888,570 |
| Nov 3, 2025 | 44,200.00 | 44,700.00 | 42,500.00 | 44,100.00 | 44,100.00 | 0.11% | 18,663,090 |
| Oct 31, 2025 | 47,000.00 | 47,250.00 | 44,050.00 | 44,050.00 | 44,050.00 | -6.97% | 35,281,070 |
| Oct 30, 2025 | 50,900.00 | 50,900.00 | 47,350.00 | 47,350.00 | 47,350.00 | -6.97% | 20,195,720 |
| Oct 29, 2025 | 51,500.00 | 51,500.00 | 49,500.00 | 50,900.00 | 50,900.00 | -0.20% | 13,363,870 |
| Oct 28, 2025 | 47,300.00 | 51,000.00 | 46,000.00 | 51,000.00 | 51,000.00 | 6.25% | 22,861,260 |
| Oct 27, 2025 | 51,600.00 | 51,600.00 | 48,000.00 | 48,000.00 | 48,000.00 | -6.98% | 28,450,020 |
| Oct 24, 2025 | 52,800.00 | 53,400.00 | 50,800.00 | 51,600.00 | 51,600.00 | -3.55% | 19,061,110 |
| Oct 23, 2025 | 55,400.00 | 56,700.00 | 53,500.00 | 53,500.00 | 53,500.00 | -3.60% | 15,066,710 |
| Oct 22, 2025 | 56,600.00 | 56,600.00 | 52,300.00 | 55,500.00 | 55,500.00 | -0.89% | 15,690,300 |
| Oct 21, 2025 | 56,200.00 | 56,700.00 | 53,200.00 | 56,000.00 | 56,000.00 | -2.10% | 34,439,270 |
| Oct 20, 2025 | 61,600.00 | 62,700.00 | 57,200.00 | 57,200.00 | 57,200.00 | -6.99% | 34,378,970 |
| Oct 17, 2025 | 65,700.00 | 65,700.00 | 61,500.00 | 61,500.00 | 61,500.00 | -5.96% | 27,045,740 |
| Oct 16, 2025 | 64,300.00 | 65,700.00 | 62,600.00 | 65,400.00 | 65,400.00 | 3.97% | 30,109,000 |
| Oct 15, 2025 | 60,900.00 | 62,900.00 | 59,900.00 | 62,900.00 | 62,900.00 | 6.97% | 31,939,800 |
| Oct 14, 2025 | 55,500.00 | 58,800.00 | 55,000.00 | 58,800.00 | 58,800.00 | 6.91% | 50,921,090 |
| Oct 13, 2025 | 55,200.00 | 55,400.00 | 54,200.00 | 55,000.00 | 55,000.00 | -1.61% | 13,310,240 |
| Oct 10, 2025 | 55,700.00 | 56,900.00 | 55,000.00 | 55,900.00 | 55,900.00 | 0.72% | 21,433,290 |
| Oct 9, 2025 | 55,900.00 | 57,300.00 | 55,200.00 | 55,500.00 | 55,500.00 | 0.54% | 19,958,270 |
| Oct 8, 2025 | 55,000.00 | 55,200.00 | 53,700.00 | 55,200.00 | 55,200.00 | 1.10% | 14,832,020 |
| Oct 7, 2025 | 55,800.00 | 55,800.00 | 53,200.00 | 54,600.00 | 54,600.00 | -1.09% | 9,486,560 |
| Oct 6, 2025 | 53,300.00 | 55,200.00 | 52,600.00 | 55,200.00 | 55,200.00 | 5.14% | 6,827,228 |
| Oct 3, 2025 | 54,100.00 | 54,100.00 | 52,000.00 | 52,500.00 | 52,500.00 | -3.14% | 8,386,522 |
| Oct 2, 2025 | 56,600.00 | 56,600.00 | 53,300.00 | 54,200.00 | 54,200.00 | -3.21% | 9,523,941 |
| Oct 1, 2025 | 56,200.00 | 58,000.00 | 55,700.00 | 56,000.00 | 56,000.00 | 0.90% | 13,232,380 |
| Sep 30, 2025 | 55,800.00 | 55,800.00 | 54,000.00 | 55,500.00 | 55,500.00 | 0.18% | 6,890,078 |
| Sep 29, 2025 | 53,100.00 | 55,500.00 | 53,000.00 | 55,400.00 | 55,400.00 | 4.53% | 16,886,310 |
| Sep 26, 2025 | 53,800.00 | 53,800.00 | 52,400.00 | 53,000.00 | 53,000.00 | -0.93% | 3,280,229 |
| Sep 25, 2025 | 52,800.00 | 54,400.00 | 52,600.00 | 53,500.00 | 53,500.00 | 1.90% | 5,455,933 |
| Sep 24, 2025 | 52,800.00 | 53,000.00 | 51,000.00 | 52,500.00 | 52,500.00 | -0.57% | 4,730,020 |
| Sep 23, 2025 | 54,800.00 | 54,900.00 | 52,800.00 | 52,800.00 | 52,800.00 | -3.65% | 11,798,430 |
| Sep 22, 2025 | 55,400.00 | 55,400.00 | 51,800.00 | 54,800.00 | 54,800.00 | -0.36% | 11,063,730 |
| Sep 19, 2025 | 55,000.00 | 56,700.00 | 54,700.00 | 55,000.00 | 55,000.00 | 0.73% | 9,798,355 |
| Sep 18, 2025 | 54,800.00 | 54,900.00 | 53,800.00 | 54,600.00 | 54,600.00 | 0.37% | 5,172,742 |
| Sep 17, 2025 | 54,200.00 | 54,900.00 | 53,800.00 | 54,400.00 | 54,400.00 | 0.74% | 6,936,190 |
| Sep 16, 2025 | 56,100.00 | 56,200.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.53% | 6,368,584 |
| Sep 15, 2025 | 55,500.00 | 55,800.00 | 54,800.00 | 55,400.00 | 55,400.00 | 0.73% | 8,787,897 |
| Sep 12, 2025 | 53,700.00 | 55,900.00 | 53,000.00 | 55,000.00 | 55,000.00 | 3.97% | 19,417,310 |
| Sep 11, 2025 | 52,500.00 | 53,200.00 | 50,000.00 | 52,900.00 | 52,900.00 | 0.76% | 15,638,980 |
| Sep 10, 2025 | 52,000.00 | 52,700.00 | 51,400.00 | 52,500.00 | 52,500.00 | 1.55% | 7,430,270 |
| Sep 9, 2025 | 50,500.00 | 52,400.00 | 49,200.00 | 51,700.00 | 50,900.00 | 2.99% | 15,600,210 |
| Sep 8, 2025 | 54,000.00 | 54,000.00 | 50,200.00 | 50,200.00 | 49,423.21 | -6.86% | 14,564,660 |
| Sep 5, 2025 | 54,700.00 | 56,100.00 | 53,900.00 | 53,900.00 | 53,065.96 | -1.10% | 11,514,860 |
| Sep 4, 2025 | 56,000.00 | 56,100.00 | 54,000.00 | 54,500.00 | 53,656.67 | -1.62% | 9,770,213 |
| Sep 3, 2025 | 55,500.00 | 56,100.00 | 54,200.00 | 55,400.00 | 54,542.75 | 1.65% | 7,249,063 |
| Aug 29, 2025 | 56,900.00 | 56,900.00 | 54,500.00 | 54,500.00 | 53,656.67 | -2.33% | 9,465,451 |
| Aug 28, 2025 | 55,000.00 | 56,900.00 | 54,500.00 | 55,800.00 | 54,936.56 | 3.33% | 12,288,680 |
| Aug 27, 2025 | 55,600.00 | 56,200.00 | 53,800.00 | 54,000.00 | 53,164.41 | -2.00% | 10,574,130 |
| Aug 26, 2025 | 53,000.00 | 55,100.00 | 52,500.00 | 55,100.00 | 54,247.39 | 3.96% | 5,733,464 |
| Aug 25, 2025 | 55,000.00 | 55,000.00 | 52,700.00 | 53,000.00 | 52,179.88 | -1.67% | 7,565,392 |
| Aug 22, 2025 | 55,000.00 | 55,300.00 | 52,000.00 | 53,900.00 | 53,065.96 | -2.00% | 10,740,050 |
| Aug 21, 2025 | 57,000.00 | 57,000.00 | 54,100.00 | 55,000.00 | 54,148.94 | 0.55% | 12,398,030 |
| Aug 20, 2025 | 55,900.00 | 56,400.00 | 51,900.00 | 54,700.00 | 53,853.58 | -1.08% | 19,947,210 |
| Aug 19, 2025 | 56,400.00 | 57,100.00 | 55,200.00 | 55,300.00 | 54,444.29 | -1.25% | 15,933,760 |
| Aug 18, 2025 | 57,000.00 | 58,500.00 | 55,800.00 | 56,000.00 | 55,133.46 | -1.06% | 20,317,830 |
| Aug 15, 2025 | 56,600.00 | 58,400.00 | 55,200.00 | 56,600.00 | 55,724.18 | 0.53% | 13,547,480 |
| Aug 14, 2025 | 56,400.00 | 57,800.00 | 55,500.00 | 56,300.00 | 55,428.82 | 0.54% | 12,952,030 |
| Aug 13, 2025 | 58,900.00 | 58,900.00 | 54,900.00 | 56,000.00 | 55,133.46 | -4.76% | 32,934,400 |
| Aug 12, 2025 | 60,000.00 | 60,300.00 | 58,300.00 | 58,800.00 | 57,890.14 | -2.00% | 15,345,850 |
| Aug 11, 2025 | 61,300.00 | 61,700.00 | 59,100.00 | 60,000.00 | 59,071.57 | -0.50% | 15,371,040 |
| Aug 8, 2025 | 58,400.00 | 60,300.00 | 58,000.00 | 60,300.00 | 59,366.92 | 4.87% | 13,511,730 |
| Aug 7, 2025 | 59,200.00 | 59,300.00 | 57,300.00 | 57,500.00 | 56,610.25 | -2.87% | 11,274,180 |
| Aug 6, 2025 | 59,700.00 | 60,000.00 | 58,400.00 | 59,200.00 | 58,283.95 | 0.17% | 12,536,370 |
| Aug 5, 2025 | 58,500.00 | 60,500.00 | 56,000.00 | 59,100.00 | 58,185.49 | 4.42% | 31,477,250 |
| Aug 4, 2025 | 55,200.00 | 57,400.00 | 53,900.00 | 56,600.00 | 55,724.18 | 1.25% | 18,041,960 |
| Aug 1, 2025 | 59,800.00 | 59,800.00 | 55,900.00 | 55,900.00 | 55,035.01 | -6.37% | 17,778,700 |
| Jul 31, 2025 | 58,800.00 | 59,700.00 | 56,700.00 | 59,700.00 | 58,776.21 | 4.92% | 14,248,960 |
| Jul 30, 2025 | 54,300.00 | 56,900.00 | 53,400.00 | 56,900.00 | 56,019.54 | 6.95% | 15,506,900 |
| Jul 29, 2025 | 58,300.00 | 61,200.00 | 53,200.00 | 53,200.00 | 52,376.79 | -6.99% | 32,337,920 |
| Jul 28, 2025 | 57,000.00 | 57,200.00 | 55,500.00 | 57,200.00 | 56,314.89 | 6.92% | 17,899,780 |
| Jul 25, 2025 | 50,900.00 | 53,500.00 | 50,300.00 | 53,500.00 | 52,672.15 | 7.00% | 19,368,620 |
| Jul 24, 2025 | 49,000.00 | 50,000.00 | 47,950.00 | 50,000.00 | 49,226.31 | 2.25% | 10,911,630 |
| Jul 23, 2025 | 49,300.00 | 50,000.00 | 48,200.00 | 48,900.00 | 48,143.33 | 2.95% | 11,904,590 |
| Jul 22, 2025 | 44,400.00 | 47,500.00 | 44,100.00 | 47,500.00 | 46,764.99 | 6.98% | 17,504,160 |
| Jul 21, 2025 | 42,800.00 | 44,800.00 | 42,450.00 | 44,400.00 | 43,712.96 | 4.72% | 17,242,860 |
| Jul 18, 2025 | 43,000.00 | 43,100.00 | 42,100.00 | 42,400.00 | 41,743.91 | -1.17% | 7,598,751 |
| Jul 17, 2025 | 42,950.00 | 43,500.00 | 42,300.00 | 42,900.00 | 42,236.17 | 0.47% | 12,407,850 |