Gia Lai Electricity JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	13,600.00	13,600.00	13,100.00	13,150.00	10,751.36	998,424
2024-02-22	13,550.00	13,600.00	13,450.00	13,550.00	11,078.40	430,636
2024-02-21	13,700.00	13,700.00	13,500.00	13,550.00	11,078.40	349,162
2024-02-20	13,300.00	13,700.00	13,250.00	13,700.00	11,201.04	1,288,933
2024-02-19	13,200.00	13,350.00	13,150.00	13,300.00	10,874.00	684,983
2024-02-16	13,300.00	13,300.00	13,150.00	13,200.00	10,792.24	297,675
2024-02-15	13,200.00	13,350.00	13,150.00	13,250.00	10,833.12	365,699
2024-02-07	13,100.00	13,300.00	13,050.00	13,200.00	10,792.24	618,723
2024-02-06	13,100.00	13,150.00	13,050.00	13,050.00	10,669.60	265,813
2024-02-05	13,200.00	13,250.00	13,100.00	13,100.00	10,710.48	326,340
2024-02-02	13,100.00	13,250.00	13,050.00	13,200.00	10,792.24	692,149
2024-02-01	13,100.00	13,150.00	13,000.00	13,100.00	10,710.48	343,649
2024-01-31	13,200.00	13,250.00	13,050.00	13,100.00	10,710.48	267,687
2024-01-30	12,900.00	13,250.00	12,800.00	13,200.00	10,792.24	895,340
2024-01-29	12,950.00	12,950.00	12,800.00	12,900.00	10,546.97	158,650
2024-01-26	12,850.00	12,900.00	12,800.00	12,900.00	10,546.97	148,176
2024-01-25	12,850.00	12,900.00	12,800.00	12,850.00	10,506.09	116,975
2024-01-24	12,900.00	12,900.00	12,800.00	12,850.00	10,506.09	145,750
2024-01-23	12,850.00	12,950.00	12,800.00	12,850.00	10,506.09	435,818
2024-01-22	12,850.00	12,900.00	12,800.00	12,900.00	10,546.97	235,053
2024-01-19	12,850.00	12,950.00	12,800.00	12,850.00	10,506.09	203,411
2024-01-18	12,850.00	12,900.00	12,750.00	12,850.00	10,506.09	288,414
2024-01-17	12,800.00	12,950.00	12,800.00	12,850.00	10,506.09	180,920
2024-01-16	12,800.00	12,850.00	12,650.00	12,850.00	10,506.09	320,497
2024-01-15	12,750.00	12,950.00	12,750.00	12,800.00	10,465.21	290,398
2024-01-12	13,050.00	13,050.00	12,800.00	12,800.00	10,465.21	483,115
2024-01-11	13,100.00	13,150.00	13,000.00	13,050.00	10,669.60	420,052
2024-01-10	13,050.00	13,150.00	13,000.00	13,100.00	10,710.48	584,325
2024-01-09	13,000.00	13,050.00	12,900.00	13,050.00	10,669.60	804,384
2024-01-08	13,000.00	13,050.00	12,950.00	13,000.00	10,628.73	445,189
2024-01-05	13,050.00	13,100.00	12,950.00	13,000.00	10,628.73	370,330
2024-01-04	13,000.00	13,100.00	12,950.00	13,000.00	10,628.73	590,168
2024-01-03	12,850.00	13,050.00	12,850.00	12,950.00	10,587.85	416,965
2024-01-02	12,950.00	13,100.00	12,850.00	12,900.00	10,546.97	698,985
2023-12-29	13,300.00	13,300.00	12,850.00	12,850.00	10,506.09	720,153
2023-12-28	13,250.00	13,250.00	13,150.00	13,200.00	10,792.24	342,436
2023-12-27	13,300.00	13,350.00	13,150.00	13,250.00	10,833.12	214,216
2023-12-26	13,300.00	13,350.00	13,200.00	13,300.00	10,874.00	231,966
2023-12-25	13,100.00	13,350.00	13,100.00	13,300.00	10,874.00	409,909
2023-12-22	13,250.00	13,250.00	13,100.00	13,100.00	10,710.48	229,761
2023-12-21	13,250.00	13,250.00	13,100.00	13,200.00	10,792.24	218,626
2023-12-20	13,150.00	13,250.00	13,050.00	13,250.00	10,833.12	196,243
2023-12-19	13,150.00	13,200.00	13,050.00	13,150.00	10,751.36	201,206
2023-12-18	13,250.00	13,300.00	13,050.00	13,150.00	10,751.36	301,754
2023-12-15	13,100.00	13,200.00	13,000.00	13,100.00	10,710.48	413,437
2023-12-14	13,350.00	13,400.00	13,100.00	13,100.00	10,710.48	449,048
2023-12-13	13,450.00	13,600.00	13,200.00	13,300.00	10,874.00	214,105
2023-12-12	13,350.00	13,450.00	13,200.00	13,450.00	10,996.64	238,801
2023-12-11	13,450.00	13,450.00	13,300.00	13,300.00	10,874.00	381,134
2023-12-08	13,400.00	13,650.00	13,400.00	13,450.00	10,996.64	300,100
2023-12-07	13,800.00	13,800.00	13,350.00	13,550.00	11,078.40	737,572
2023-12-06	13,800.00	13,800.00	13,600.00	13,700.00	11,201.04	536,807
2023-12-05	13,600.00	13,850.00	13,500.00	13,600.00	11,119.28	625,999
2023-12-04	13,250.00	13,600.00	13,250.00	13,550.00	11,078.40	793,249
2023-12-01	13,300.00	13,300.00	13,150.00	13,250.00	10,833.12	3,571,659
2023-11-30	13,350.00	13,350.00	13,150.00	13,250.00	10,833.12	266,143
2023-11-29	13,000.00	13,250.00	13,000.00	13,200.00	10,792.24	425,344
2023-11-28	13,050.00	13,150.00	12,850.00	12,950.00	10,587.85	531,074
2023-11-27	13,300.00	13,400.00	13,000.00	13,050.00	10,669.60	3,727,993
2023-11-24	13,500.00	13,500.00	12,950.00	13,250.00	10,833.12	777,593

← NewerPage 12 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-28	636.7300 VND
2024-11-29	624.2400 VND
2021-08-23	425.8442 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.