GELEX Group JSC (HOSE:GEX)
Vietnam
· Delayed Price · Currency is VND 39,000
-800 (-2.01%)
At close: Apr 28, 2026
GELEX Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40,100.00 | 40,400.00 | 38,950.00 | 39,000.00 | 39,000.00 | -2.01% | 6,011,537 |
| Apr 24, 2026 | 39,800.00 | 40,200.00 | 38,600.00 | 39,800.00 | 39,800.00 | 0.63% | 5,807,706 |
| Apr 23, 2026 | 41,350.00 | 41,400.00 | 38,800.00 | 39,550.00 | 39,550.00 | -3.42% | 14,016,240 |
| Apr 22, 2026 | 40,500.00 | 41,450.00 | 39,900.00 | 40,950.00 | 40,950.00 | 1.61% | 10,593,537 |
| Apr 21, 2026 | 41,400.00 | 41,450.00 | 40,300.00 | 40,300.00 | 40,300.00 | -1.59% | 8,562,325 |
| Apr 20, 2026 | 39,950.00 | 41,500.00 | 39,800.00 | 40,950.00 | 40,950.00 | 5.00% | 11,195,350 |
| Apr 17, 2026 | 40,350.00 | 40,350.00 | 39,000.00 | 39,000.00 | 39,000.00 | -2.50% | 6,596,553 |
| Apr 16, 2026 | 40,200.00 | 40,950.00 | 39,200.00 | 40,000.00 | 40,000.00 | - | 8,395,795 |
| Apr 15, 2026 | 41,500.00 | 41,500.00 | 39,800.00 | 40,000.00 | 40,000.00 | -2.56% | 9,647,368 |
| Apr 14, 2026 | 42,000.00 | 42,250.00 | 40,700.00 | 41,050.00 | 41,050.00 | -1.20% | 9,315,485 |
| Apr 13, 2026 | 40,000.00 | 41,900.00 | 39,500.00 | 41,550.00 | 41,550.00 | 3.62% | 14,977,274 |
| Apr 10, 2026 | 41,150.00 | 41,300.00 | 39,950.00 | 40,100.00 | 40,100.00 | -0.99% | 9,123,798 |
| Apr 9, 2026 | 39,250.00 | 41,150.00 | 38,800.00 | 40,500.00 | 40,500.00 | 3.32% | 19,035,133 |
| Apr 8, 2026 | 37,800.00 | 39,200.00 | 37,550.00 | 39,200.00 | 39,200.00 | 6.96% | 14,579,059 |
| Apr 7, 2026 | 37,000.00 | 37,200.00 | 36,250.00 | 36,650.00 | 36,650.00 | 0.69% | 3,743,297 |
| Apr 6, 2026 | 35,500.00 | 37,350.00 | 35,300.00 | 36,400.00 | 36,400.00 | 3.12% | 6,793,415 |
| Apr 3, 2026 | 36,500.00 | 36,650.00 | 35,050.00 | 35,300.00 | 35,300.00 | -2.35% | 6,164,313 |
| Apr 2, 2026 | 36,950.00 | 37,000.00 | 36,000.00 | 36,150.00 | 36,150.00 | -2.43% | 6,626,755 |
| Apr 1, 2026 | 37,850.00 | 37,850.00 | 36,750.00 | 37,050.00 | 37,050.00 | 0.14% | 9,102,642 |
| Mar 31, 2026 | 36,800.00 | 37,800.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.93% | 18,926,713 |
| Mar 30, 2026 | 35,450.00 | 37,500.00 | 34,700.00 | 36,300.00 | 36,300.00 | 0.97% | 14,268,994 |
| Mar 27, 2026 | 35,500.00 | 36,450.00 | 35,250.00 | 35,950.00 | 35,950.00 | 1.55% | 7,919,251 |
| Mar 26, 2026 | 35,700.00 | 35,750.00 | 34,800.00 | 35,400.00 | 35,400.00 | -0.56% | 15,032,229 |
| Mar 25, 2026 | 33,850.00 | 35,950.00 | 33,800.00 | 35,600.00 | 35,600.00 | 5.95% | 14,241,502 |
| Mar 24, 2026 | 33,000.00 | 34,050.00 | 32,500.00 | 33,600.00 | 33,600.00 | 4.51% | 5,548,496 |
| Mar 23, 2026 | 34,000.00 | 34,000.00 | 32,150.00 | 32,150.00 | 32,150.00 | -6.95% | 10,976,380 |
| Mar 20, 2026 | 34,200.00 | 34,950.00 | 33,750.00 | 34,550.00 | 34,550.00 | 1.62% | 12,535,450 |
| Mar 19, 2026 | 34,100.00 | 34,750.00 | 33,750.00 | 34,000.00 | 34,000.00 | -2.86% | 4,331,552 |
| Mar 18, 2026 | 35,500.00 | 36,300.00 | 34,500.00 | 35,000.00 | 35,000.00 | 0.29% | 8,471,778 |
| Mar 17, 2026 | 34,000.00 | 35,250.00 | 33,700.00 | 34,900.00 | 34,900.00 | 4.80% | 6,921,675 |
| Mar 16, 2026 | 34,200.00 | 34,300.00 | 33,000.00 | 33,300.00 | 33,300.00 | -1.33% | 4,032,712 |
| Mar 13, 2026 | 34,450.00 | 34,500.00 | 33,600.00 | 33,750.00 | 33,750.00 | -1.75% | 5,819,385 |
| Mar 12, 2026 | 34,150.00 | 35,700.00 | 33,700.00 | 34,350.00 | 34,350.00 | 1.03% | 7,110,828 |
| Mar 11, 2026 | 32,400.00 | 34,000.00 | 32,100.00 | 34,000.00 | 34,000.00 | 6.92% | 5,950,608 |
| Mar 10, 2026 | 33,300.00 | 34,000.00 | 31,200.00 | 31,800.00 | 31,800.00 | -4.07% | 15,780,340 |
| Mar 9, 2026 | 33,150.00 | 33,600.00 | 33,150.00 | 33,150.00 | 33,150.00 | -6.88% | 4,731,773 |
| Mar 6, 2026 | 36,650.00 | 37,100.00 | 35,600.00 | 35,600.00 | 35,600.00 | -0.97% | 8,262,683 |
| Mar 5, 2026 | 35,900.00 | 37,500.00 | 35,800.00 | 35,950.00 | 35,950.00 | 2.57% | 10,985,910 |
| Mar 4, 2026 | 37,900.00 | 37,900.00 | 34,900.00 | 35,050.00 | 35,050.00 | -6.53% | 13,938,297 |
| Mar 3, 2026 | 38,100.00 | 38,750.00 | 37,500.00 | 37,500.00 | 37,500.00 | -0.40% | 9,693,567 |
| Mar 2, 2026 | 37,700.00 | 39,300.00 | 37,650.00 | 37,650.00 | 37,650.00 | -4.80% | 11,063,240 |
| Feb 27, 2026 | 40,300.00 | 40,400.00 | 39,450.00 | 39,550.00 | 39,550.00 | -0.88% | 8,626,565 |
| Feb 26, 2026 | 38,900.00 | 40,150.00 | 38,500.00 | 39,900.00 | 39,900.00 | 2.97% | 14,474,910 |
| Feb 25, 2026 | 40,650.00 | 40,650.00 | 38,300.00 | 38,750.00 | 38,750.00 | -3.85% | 14,424,240 |
| Feb 24, 2026 | 40,300.00 | 40,800.00 | 39,450.00 | 40,300.00 | 40,300.00 | 0.25% | 13,923,390 |
| Feb 23, 2026 | 37,900.00 | 40,200.00 | 36,800.00 | 40,200.00 | 40,200.00 | 6.91% | 24,843,500 |
| Feb 13, 2026 | 35,350.00 | 37,600.00 | 35,050.00 | 37,600.00 | 37,600.00 | 6.97% | 15,887,230 |
| Feb 12, 2026 | 36,200.00 | 36,350.00 | 35,050.00 | 35,150.00 | 35,150.00 | -1.95% | 4,146,096 |
| Feb 11, 2026 | 33,850.00 | 35,850.00 | 33,700.00 | 35,850.00 | 35,850.00 | 6.86% | 9,091,080 |
| Feb 10, 2026 | 33,200.00 | 34,100.00 | 32,550.00 | 33,550.00 | 33,550.00 | 1.67% | 7,463,828 |
| Feb 9, 2026 | 34,550.00 | 34,750.00 | 33,000.00 | 33,000.00 | 33,000.00 | -3.65% | 7,939,600 |
| Feb 6, 2026 | 36,000.00 | 36,000.00 | 34,250.00 | 34,250.00 | 34,250.00 | -6.16% | 10,200,491 |
| Feb 5, 2026 | 37,200.00 | 37,200.00 | 35,800.00 | 36,500.00 | 36,500.00 | -1.62% | 5,530,332 |
| Feb 4, 2026 | 38,000.00 | 38,450.00 | 36,400.00 | 37,100.00 | 37,100.00 | -0.93% | 8,386,602 |
| Feb 3, 2026 | 35,300.00 | 37,450.00 | 35,250.00 | 37,450.00 | 37,450.00 | 7.00% | 11,753,825 |
| Feb 2, 2026 | 36,900.00 | 36,900.00 | 34,700.00 | 35,000.00 | 35,000.00 | -4.63% | 9,026,671 |
| Jan 30, 2026 | 37,100.00 | 37,300.00 | 36,250.00 | 36,700.00 | 36,700.00 | 0.55% | 8,477,722 |
| Jan 29, 2026 | 36,500.00 | 37,400.00 | 36,000.00 | 36,500.00 | 36,500.00 | 1.39% | 14,406,060 |
| Jan 28, 2026 | 37,000.00 | 37,200.00 | 35,100.00 | 36,000.00 | 36,000.00 | -1.91% | 9,451,760 |
| Jan 27, 2026 | 37,200.00 | 37,200.00 | 36,100.00 | 36,700.00 | 36,700.00 | - | 8,942,500 |
| Jan 26, 2026 | 39,300.00 | 39,650.00 | 36,500.00 | 36,700.00 | 36,700.00 | -6.38% | 16,644,547 |
| Jan 23, 2026 | 40,200.00 | 40,450.00 | 39,100.00 | 39,200.00 | 39,200.00 | -1.88% | 7,229,327 |
| Jan 22, 2026 | 39,800.00 | 40,450.00 | 39,500.00 | 39,950.00 | 39,950.00 | 1.91% | 6,529,480 |
| Jan 21, 2026 | 41,000.00 | 41,000.00 | 39,050.00 | 39,200.00 | 39,200.00 | -4.27% | 12,892,754 |
| Jan 20, 2026 | 41,850.00 | 42,400.00 | 40,700.00 | 40,950.00 | 40,950.00 | -1.33% | 9,918,807 |
| Jan 19, 2026 | 41,000.00 | 42,650.00 | 40,750.00 | 41,500.00 | 41,500.00 | 1.72% | 9,819,560 |
| Jan 16, 2026 | 42,700.00 | 42,700.00 | 40,800.00 | 40,800.00 | 40,800.00 | -3.32% | 10,916,350 |
| Jan 15, 2026 | 41,850.00 | 42,350.00 | 40,750.00 | 42,200.00 | 42,200.00 | 1.69% | 11,083,250 |
| Jan 14, 2026 | 43,000.00 | 43,400.00 | 41,200.00 | 41,500.00 | 41,500.00 | -3.49% | 14,008,322 |
| Jan 13, 2026 | 41,000.00 | 43,300.00 | 40,250.00 | 43,000.00 | 43,000.00 | 6.17% | 25,573,093 |
| Jan 12, 2026 | 39,350.00 | 41,400.00 | 38,050.00 | 40,500.00 | 40,500.00 | 3.18% | 12,538,130 |
| Jan 9, 2026 | 42,100.00 | 42,100.00 | 39,150.00 | 39,250.00 | 39,250.00 | -6.55% | 15,158,449 |
| Jan 8, 2026 | 42,350.00 | 42,900.00 | 40,950.00 | 42,000.00 | 42,000.00 | -0.59% | 9,595,940 |
| Jan 7, 2026 | 42,500.00 | 42,750.00 | 41,700.00 | 42,250.00 | 42,250.00 | 0.60% | 6,969,622 |
| Jan 6, 2026 | 41,200.00 | 42,600.00 | 40,750.00 | 42,000.00 | 42,000.00 | 2.44% | 7,567,307 |
| Jan 5, 2026 | 43,750.00 | 43,750.00 | 40,550.00 | 41,000.00 | 41,000.00 | -5.96% | 12,349,709 |
| Dec 31, 2025 | 44,450.00 | 44,450.00 | 43,600.00 | 43,600.00 | 43,600.00 | -1.36% | 4,660,968 |
| Dec 30, 2025 | 44,300.00 | 44,800.00 | 43,600.00 | 44,200.00 | 44,200.00 | 0.45% | 11,085,220 |
| Dec 29, 2025 | 43,000.00 | 44,300.00 | 42,900.00 | 44,000.00 | 44,000.00 | 2.92% | 16,005,780 |
| Dec 26, 2025 | 42,700.00 | 42,950.00 | 40,600.00 | 42,750.00 | 42,750.00 | -0.58% | 10,274,710 |
| Dec 25, 2025 | 43,950.00 | 44,750.00 | 43,000.00 | 43,000.00 | 43,000.00 | -2.27% | 15,330,360 |
| Dec 24, 2025 | 44,350.00 | 44,400.00 | 43,250.00 | 44,000.00 | 44,000.00 | -0.79% | 6,787,084 |
| Dec 23, 2025 | 44,500.00 | 44,600.00 | 43,250.00 | 44,350.00 | 44,350.00 | -0.22% | 26,421,810 |
| Dec 22, 2025 | 42,750.00 | 44,450.00 | 42,200.00 | 44,450.00 | 44,450.00 | 5.08% | 12,920,080 |
| Dec 19, 2025 | 42,500.00 | 43,000.00 | 41,950.00 | 42,300.00 | 42,300.00 | 0.24% | 10,985,070 |
| Dec 18, 2025 | 42,400.00 | 42,400.00 | 41,050.00 | 42,200.00 | 42,200.00 | - | 7,469,970 |
| Dec 17, 2025 | 40,950.00 | 42,300.00 | 40,700.00 | 42,200.00 | 42,200.00 | 3.69% | 14,476,600 |
| Dec 16, 2025 | 38,400.00 | 40,700.00 | 36,400.00 | 40,700.00 | 40,700.00 | 6.96% | 17,877,400 |
| Dec 15, 2025 | 39,100.00 | 39,200.00 | 38,000.00 | 38,050.00 | 38,050.00 | -2.44% | 6,929,516 |
| Dec 12, 2025 | 42,150.00 | 42,150.00 | 39,000.00 | 39,000.00 | 39,000.00 | -6.92% | 15,371,382 |
| Dec 11, 2025 | 41,500.00 | 42,000.00 | 40,550.00 | 41,900.00 | 41,900.00 | 0.96% | 9,665,210 |
| Dec 10, 2025 | 43,150.00 | 43,150.00 | 40,950.00 | 41,500.00 | 41,500.00 | -3.26% | 15,460,502 |
| Dec 9, 2025 | 43,100.00 | 44,000.00 | 41,800.00 | 42,900.00 | 42,900.00 | -0.46% | 15,048,581 |
| Dec 8, 2025 | 45,300.00 | 45,300.00 | 43,100.00 | 43,100.00 | 43,100.00 | -4.22% | 12,329,590 |
| 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 |