Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 12,300.00 | 12,350.00 | 11,700.00 | 11,700.00 | 11,700.00 | 312,700 |
| 2026-07-21 | 12,400.00 | 12,450.00 | 12,100.00 | 12,150.00 | 12,150.00 | 282,600 |
| 2026-07-20 | 12,750.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | 300,300 |
| 2026-07-17 | 13,100.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 119,500 |
| 2026-07-16 | 13,100.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | 430,400 |
| 2026-07-15 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | 223,900 |
| 2026-07-14 | 13,000.00 | 13,150.00 | 12,900.00 | 13,100.00 | 13,100.00 | 123,000 |
| 2026-07-13 | 13,200.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | 381,800 |
| 2026-07-10 | 13,450.00 | 13,450.00 | 13,200.00 | 13,200.00 | 13,200.00 | 122,100 |
| 2026-07-09 | 13,400.00 | 13,500.00 | 13,150.00 | 13,450.00 | 13,450.00 | 291,200 |
| 2026-07-08 | 13,550.00 | 13,550.00 | 13,150.00 | 13,250.00 | 13,250.00 | 310,200 |
| 2026-07-07 | 13,400.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | 183,900 |
| 2026-07-06 | 13,700.00 | 13,800.00 | 13,350.00 | 13,450.00 | 13,450.00 | 392,400 |
| 2026-07-03 | 13,900.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | 229,900 |
| 2026-07-02 | 13,950.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,800.00 | 247,200 |
| 2026-07-01 | 14,000.00 | 14,500.00 | 13,950.00 | 14,000.00 | 14,000.00 | 646,800 |
| 2026-06-30 | 13,750.00 | 14,700.00 | 13,650.00 | 14,700.00 | 14,700.00 | 1,151,800 |
| 2026-06-29 | 13,700.00 | 13,850.00 | 13,500.00 | 13,800.00 | 13,800.00 | 724,300 |
| 2026-06-26 | 13,500.00 | 13,700.00 | 13,450.00 | 13,700.00 | 13,700.00 | 278,500 |
| 2026-06-25 | 13,550.00 | 13,550.00 | 13,450.00 | 13,500.00 | 13,500.00 | 243,500 |
| 2026-06-24 | 13,700.00 | 13,700.00 | 13,500.00 | 13,550.00 | 13,550.00 | 221,300 |
| 2026-06-23 | 13,650.00 | 13,700.00 | 13,450.00 | 13,700.00 | 13,700.00 | 591,900 |
| 2026-06-22 | 13,550.00 | 13,650.00 | 13,400.00 | 13,650.00 | 13,650.00 | 342,400 |
| 2026-06-19 | 13,400.00 | 13,600.00 | 13,250.00 | 13,550.00 | 13,550.00 | 472,700 |
| 2026-06-18 | 13,400.00 | 13,450.00 | 13,250.00 | 13,400.00 | 13,400.00 | 227,800 |
| 2026-06-17 | 13,400.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | 87,300 |
| 2026-06-16 | 13,400.00 | 13,500.00 | 13,250.00 | 13,350.00 | 13,350.00 | 272,100 |
| 2026-06-15 | 13,250.00 | 13,400.00 | 13,250.00 | 13,400.00 | 13,400.00 | 206,100 |
| 2026-06-12 | 13,250.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,350.00 | 115,100 |
| 2026-06-11 | 13,050.00 | 13,500.00 | 13,050.00 | 13,350.00 | 13,350.00 | 270,900 |
| 2026-06-10 | 12,950.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 307,200 |
| 2026-06-09 | 13,900.00 | 13,900.00 | 13,550.00 | 13,650.00 | 13,000.00 | 555,879 |
| 2026-06-08 | 13,750.00 | 13,950.00 | 13,750.00 | 13,850.00 | 13,190.48 | 293,224 |
| 2026-06-05 | 14,100.00 | 14,150.00 | 13,900.00 | 13,900.00 | 13,238.10 | 392,794 |
| 2026-06-04 | 14,000.00 | 14,100.00 | 13,950.00 | 14,050.00 | 13,380.95 | 214,766 |
| 2026-06-03 | 13,950.00 | 14,100.00 | 13,950.00 | 14,000.00 | 13,333.33 | 264,489 |
| 2026-06-02 | 14,100.00 | 14,100.00 | 13,950.00 | 13,950.00 | 13,285.72 | 453,782 |
| 2026-06-01 | 14,150.00 | 14,200.00 | 14,000.00 | 14,100.00 | 13,428.57 | 291,799 |
| 2026-05-29 | 14,250.00 | 14,250.00 | 14,050.00 | 14,050.00 | 13,380.95 | 333,152 |
| 2026-05-28 | 14,350.00 | 14,400.00 | 14,150.00 | 14,200.00 | 13,523.81 | 498,624 |
| 2026-05-27 | 14,000.00 | 14,400.00 | 14,000.00 | 14,350.00 | 13,666.67 | 1,152,390 |
| 2026-05-26 | 14,050.00 | 14,100.00 | 13,900.00 | 14,000.00 | 13,333.33 | 354,634 |
| 2026-05-25 | 14,100.00 | 14,150.00 | 14,000.00 | 14,050.00 | 13,380.95 | 402,034 |
| 2026-05-22 | 14,200.00 | 14,200.00 | 13,950.00 | 14,100.00 | 13,428.57 | 258,909 |
| 2026-05-21 | 14,000.00 | 14,200.00 | 13,950.00 | 14,150.00 | 13,476.19 | 386,205 |
| 2026-05-20 | 14,200.00 | 14,250.00 | 13,800.00 | 14,000.00 | 13,333.33 | 697,075 |
| 2026-05-19 | 14,200.00 | 14,250.00 | 14,100.00 | 14,200.00 | 13,523.81 | 364,205 |
| 2026-05-18 | 14,200.00 | 14,200.00 | 14,000.00 | 14,150.00 | 13,476.19 | 388,258 |
| 2026-05-15 | 14,250.00 | 14,250.00 | 14,100.00 | 14,150.00 | 13,476.19 | 284,623 |
| 2026-05-14 | 14,150.00 | 14,300.00 | 14,100.00 | 14,250.00 | 13,571.43 | 209,144 |
| 2026-05-13 | 14,150.00 | 14,250.00 | 14,100.00 | 14,150.00 | 13,476.19 | 476,361 |
| 2026-05-12 | 14,250.00 | 14,300.00 | 14,100.00 | 14,150.00 | 13,476.19 | 676,532 |
| 2026-05-11 | 14,300.00 | 14,400.00 | 14,200.00 | 14,250.00 | 13,571.43 | 537,457 |
| 2026-05-08 | 14,500.00 | 14,500.00 | 14,250.00 | 14,300.00 | 13,619.05 | 504,657 |
| 2026-05-07 | 14,500.00 | 14,550.00 | 14,450.00 | 14,500.00 | 13,809.52 | 328,905 |
| 2026-05-06 | 14,300.00 | 14,550.00 | 14,250.00 | 14,550.00 | 13,857.14 | 612,388 |
| 2026-05-05 | 14,400.00 | 14,450.00 | 14,200.00 | 14,300.00 | 13,619.05 | 528,880 |
| 2026-05-04 | 14,400.00 | 14,600.00 | 14,400.00 | 14,450.00 | 13,761.91 | 361,370 |
| 2026-04-29 | 14,300.00 | 14,450.00 | 14,250.00 | 14,300.00 | 13,619.05 | 358,803 |
| 2026-04-28 | 14,650.00 | 14,650.00 | 14,250.00 | 14,250.00 | 13,571.43 | 742,972 |
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.