Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GEG.VN stock page

Gia Lai Electricity JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-2124,350.0025,050.0022,900.0023,300.0017,971.644,749,394
2022-06-2026,000.0026,500.0024,000.0024,000.0018,511.565,012,341
2022-06-1723,300.0025,500.0023,300.0025,500.0019,668.546,314,217
2022-06-1623,500.0023,850.0022,950.0023,850.0018,395.873,531,427
2022-06-1524,899.9924,899.9923,099.9923,649.9917,209.052,678,096
2022-06-1424,049.9924,999.9924,049.9924,599.9917,900.331,849,731
2022-06-1323,199.9925,599.9922,999.9923,999.9917,463.733,516,123
2022-06-1025,999.9926,399.9924,499.9924,499.9917,827.562,902,685
2022-06-0924,899.9925,899.9924,899.9925,699.9918,700.752,152,486
2022-06-0825,899.9926,449.9925,299.9925,299.9918,409.692,980,232
2022-06-0725,549.9926,199.9924,999.9925,899.9918,846.282,654,683
2022-06-0624,349.9926,049.9924,199.9925,399.9918,482.453,760,037
2022-06-0323,899.9924,449.9923,399.9924,349.9917,718.412,316,623
2022-06-0224,099.9924,699.9923,599.9923,949.9917,427.351,488,010
2022-06-0123,649.9924,699.9923,249.9924,499.9917,827.562,194,480
2022-05-3123,149.9924,599.9923,149.9923,999.9917,463.733,227,490
2022-05-3022,699.9923,799.9922,299.9923,149.9916,845.231,765,618
2022-05-2722,799.9923,099.9922,599.9922,699.9916,517.781,002,165
2022-05-2622,749.9923,099.9922,399.9922,799.9916,590.551,002,288
2022-05-2521,799.9922,749.9921,699.9922,749.9916,554.162,263,851
2022-05-2420,799.9921,499.9920,349.9921,299.9915,499.06791,202
2022-05-2321,749.9921,999.9920,699.9920,799.9915,135.241,009,721
2022-05-2022,299.9922,299.9921,399.9921,749.9915,826.511,173,734
2022-05-1920,499.9922,099.9919,999.9922,099.9916,081.191,762,645
2022-05-1820,499.9920,999.9920,149.9920,699.9915,062.47728,520
2022-05-1718,799.9920,099.9918,799.9920,099.9914,625.88953,729
2022-05-1619,949.9919,949.9918,799.9918,799.9913,679.92535,520
2022-05-1319,499.9920,249.9918,599.9918,749.9913,643.541,273,207
2022-05-1220,799.9921,249.9919,899.9919,899.9914,480.35845,212
2022-05-1120,999.9921,649.9920,849.9921,249.9915,462.68577,886
2022-05-1018,999.9920,949.9918,799.9920,949.9915,244.38979,123
2022-05-0921,199.9921,299.9919,849.9919,849.9914,443.961,456,297
2022-05-0621,199.9922,249.9920,999.9921,299.9915,499.06727,158
2022-05-0522,699.9922,749.9921,299.9921,899.9915,935.661,016,534
2022-05-0421,649.9922,699.9921,299.9922,299.9916,226.721,101,390
2022-04-2920,799.9921,499.9920,499.9921,499.9915,644.59931,059
2022-04-2820,999.9921,049.9920,599.9920,799.9915,135.24830,099
2022-04-2719,849.9920,749.9919,599.9920,749.9915,098.85505,666
2022-04-2618,499.9919,899.9918,149.9919,899.9914,480.35993,741
2022-04-2520,999.9921,149.9919,099.9919,099.9913,898.221,729,570
2022-04-2221,599.9922,249.9919,949.9920,499.9914,916.944,672,515
2022-04-2122,599.9922,749.9921,399.9921,449.9915,608.211,860,880
2022-04-2022,699.9923,499.9922,699.9922,999.9916,736.081,010,836
2022-04-1923,199.9924,099.9922,999.9922,999.9916,736.081,243,353
2022-04-1823,699.9924,349.9922,799.9922,949.9916,699.702,693,755
2022-04-1523,549.9924,449.9923,199.9923,949.9917,427.353,043,037
2022-04-1424,599.9924,599.9923,599.9923,599.9917,172.671,309,379
2022-04-1323,299.9924,399.9922,499.9924,399.9917,754.804,417,328
2022-04-1225,249.9925,749.9923,449.9923,449.9917,063.522,876,423
2022-04-0826,199.9926,299.9925,199.9925,199.9918,336.924,565,113
2022-04-0727,049.9927,399.9926,199.9926,199.9919,064.583,800,545
2022-04-0627,149.9927,899.9927,149.9927,199.9919,792.231,833,998
2022-04-0527,349.9928,299.9927,349.9927,599.9920,083.293,574,098
2022-04-0426,849.9927,199.9926,599.9927,149.9919,755.853,123,075
2022-04-0126,399.9926,799.9926,099.9926,499.9919,282.871,227,868
2022-03-3126,599.9926,849.9926,399.9926,499.9919,282.87847,071
2022-03-3026,999.9927,899.9926,199.9926,599.9919,355.641,973,484
2022-03-2927,599.9927,849.9927,199.9927,199.9919,792.231,947,965
2022-03-2826,049.9927,999.9925,949.9927,399.9919,937.763,303,303
2022-03-2527,049.9927,349.9926,749.9926,849.9919,537.551,216,967
← NewerPage 19 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-11-28636.7300 VND
2024-11-29624.2400 VND
2021-08-23425.8442 VND

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