Gia Lai Electricity JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	13,400.00	13,750.00	13,300.00	13,500.00	11,037.52	1,026,097
2023-11-22	13,250.00	13,350.00	13,150.00	13,250.00	10,833.12	11,295,806
2023-11-21	13,350.00	13,350.00	13,150.00	13,250.00	10,833.12	294,919
2023-11-20	13,050.00	13,300.00	12,950.00	13,200.00	10,792.24	374,299
2023-11-17	13,300.00	13,450.00	13,000.00	13,250.00	10,833.12	610,013
2023-11-16	13,350.00	13,350.00	13,200.00	13,250.00	10,833.12	236,596
2023-11-15	13,400.00	13,550.00	13,250.00	13,300.00	10,874.00	453,568
2023-11-14	13,250.00	13,450.00	13,200.00	13,250.00	10,833.12	380,693
2023-11-13	13,350.00	13,500.00	13,050.00	13,200.00	10,792.24	468,011
2023-11-10	13,250.00	13,650.00	13,250.00	13,250.00	10,833.12	968,877
2023-11-09	13,150.00	13,250.00	13,050.00	13,150.00	10,751.36	2,931,988
2023-11-08	12,650.00	13,050.00	12,650.00	13,050.00	10,669.60	685,865
2023-11-07	12,750.00	13,000.00	12,600.00	12,650.00	10,342.57	492,376
2023-11-06	12,750.00	12,850.00	12,550.00	12,700.00	10,383.45	276,397
2023-11-03	12,950.00	12,950.00	12,650.00	12,800.00	10,465.21	305,944
2023-11-02	12,450.00	12,800.00	12,200.00	12,800.00	10,465.21	417,517
2023-11-01	11,900.00	12,350.00	11,900.00	12,150.00	9,933.77	378,378
2023-10-31	12,450.00	12,550.00	12,150.00	12,150.00	9,933.77	366,581
2023-10-30	12,550.00	12,700.00	12,550.00	12,550.00	10,260.81	198,781
2023-10-27	12,700.00	12,900.00	12,450.00	12,550.00	10,260.81	678,368
2023-10-26	13,200.00	13,200.00	12,600.00	12,600.00	10,301.69	1,228,846
2023-10-25	13,400.00	13,500.00	13,350.00	13,500.00	11,037.52	345,744
2023-10-24	13,450.00	13,450.00	13,200.00	13,350.00	10,914.88	188,748
2023-10-23	13,300.00	13,500.00	13,200.00	13,200.00	10,792.24	344,641
2023-10-20	13,000.00	13,500.00	13,000.00	13,500.00	11,037.52	488,077
2023-10-19	13,300.00	13,400.00	12,900.00	13,000.00	10,628.73	936,794
2023-10-18	13,850.00	13,900.00	13,000.00	13,300.00	10,874.00	1,806,226
2023-10-17	14,450.00	14,600.00	13,800.00	13,800.00	11,282.80	1,575,913
2023-10-16	14,800.00	14,950.00	14,400.00	14,400.00	11,773.36	1,182,211
2023-10-13	14,700.00	15,050.00	14,600.00	14,800.00	12,100.39	795,895
2023-10-12	15,150.00	15,250.00	14,800.00	14,800.00	12,100.39	4,337,675
2023-10-11	15,150.00	15,200.00	14,800.00	15,050.00	12,304.79	3,455,455
2023-10-10	14,700.00	15,450.00	14,700.00	15,150.00	12,386.55	2,718,434
2023-10-09	14,800.00	15,000.00	14,550.00	14,700.00	12,018.64	861,493
2023-10-06	14,400.00	14,800.00	14,250.00	14,800.00	12,100.39	659,074
2023-10-05	14,900.00	15,000.00	14,500.00	14,500.00	11,855.12	817,724
2023-10-04	14,350.00	15,200.00	14,350.00	14,850.00	12,141.27	890,599
2023-10-03	15,350.00	15,350.00	14,600.00	14,750.00	12,059.51	1,234,028
2023-10-02	15,500.00	15,900.00	15,350.00	15,350.00	12,550.07	2,618,768
2023-09-29	14,900.00	15,900.00	14,650.00	15,900.00	12,999.75	4,157,196
2023-09-28	14,600.00	14,950.00	14,150.00	14,950.00	12,223.03	1,141,528
2023-09-27	13,900.00	14,600.00	13,600.00	14,600.00	11,936.88	1,159,499
2023-09-26	14,000.00	14,000.00	13,600.00	14,000.00	11,446.32	1,045,831
2023-09-25	14,600.00	14,700.00	13,800.00	14,000.00	11,446.32	1,084,198
2023-09-22	14,650.00	14,650.00	14,200.00	14,650.00	11,977.76	1,444,716
2023-09-21	15,000.00	15,000.00	14,700.00	14,900.00	12,182.15	997,983
2023-09-20	15,000.00	15,000.00	14,800.00	14,950.00	12,223.03	909,893
2023-09-19	14,450.00	15,150.00	14,200.00	14,900.00	12,182.15	1,602,925
2023-09-18	14,350.00	14,500.00	14,250.00	14,400.00	11,773.36	508,032
2023-09-15	14,400.00	14,500.00	14,150.00	14,350.00	11,732.48	682,447
2023-09-14	14,650.00	14,700.00	14,250.00	14,350.00	11,732.48	1,241,084
2023-09-13	14,750.00	14,900.00	14,600.00	14,600.00	11,936.88	1,003,495
2023-09-12	14,650.00	14,750.00	14,450.00	14,750.00	12,059.51	1,001,842
2023-09-11	15,300.00	15,300.00	14,600.00	14,600.00	11,936.88	1,472,168
2023-09-08	14,650.00	15,200.00	14,550.00	15,100.00	12,345.67	2,262,660
2023-09-07	14,550.00	14,850.00	14,550.00	14,650.00	11,977.76	1,139,323
2023-09-06	14,650.00	14,750.00	14,500.00	14,550.00	11,896.00	1,108,012
2023-09-05	14,500.00	14,600.00	14,350.00	14,600.00	11,936.88	854,658
2023-08-31	14,100.00	14,350.00	14,100.00	14,300.00	11,691.60	1,014,851
2023-08-30	14,000.00	14,100.00	13,950.00	14,050.00	11,487.20	785,311

← NewerPage 13 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.