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
2022-03-2426,099.9927,449.9926,049.9927,049.9919,683.082,256,914
2022-03-2325,999.9926,799.9925,899.9926,249.9919,100.962,064,781
2022-03-2225,699.9926,099.9925,499.9925,499.9918,555.222,111,235
2022-03-2125,999.9926,149.9925,749.9925,799.9918,773.511,450,475
2022-03-1825,999.9926,399.9925,849.9925,949.9918,882.661,358,930
2022-03-1725,999.9926,599.9925,999.9925,999.9918,919.041,416,037
2022-03-1625,899.9926,299.9925,599.9925,999.9918,919.041,483,798
2022-03-1526,049.9926,199.9925,099.9925,699.9918,700.753,176,948
2022-03-1427,499.9927,999.9926,099.9926,099.9918,991.815,019,246
2022-03-1127,649.9928,799.9927,199.9927,999.9920,374.362,862,920
2022-03-1028,499.9928,999.9927,949.9927,949.9920,337.971,956,389
2022-03-0928,399.9928,999.9927,299.9928,399.9920,665.422,644,154
2022-03-0826,799.9928,799.9926,549.9928,049.9920,410.748,186,780
2022-03-0726,299.9927,349.9926,299.9926,949.9919,610.322,116,933
2022-03-0426,299.9926,899.9926,249.9926,549.9919,319.261,435,238
2022-03-0326,749.9926,799.9926,099.9926,299.9919,137.342,184,446
2022-03-0226,999.9927,299.9926,599.9926,699.9919,428.401,975,342
2022-03-0126,599.9927,699.9926,299.9927,049.9919,683.082,231,148
2022-02-2826,549.9927,199.9926,549.9926,799.9919,501.171,727,960
2022-02-2527,899.9927,899.9926,999.9926,999.9919,646.702,266,081
2022-02-2426,099.9927,199.9925,099.9927,199.9919,792.234,541,453
2022-02-2325,899.9926,449.9925,899.9926,049.9918,955.432,250,101
2022-02-2226,649.9926,749.9925,549.9925,899.9918,846.282,916,311
2022-02-2126,999.9927,949.9926,499.9926,799.9919,501.172,781,285
2022-02-1826,599.9927,499.9926,499.9926,999.9919,646.701,588,103
2022-02-1727,199.9927,499.9926,499.9926,799.9919,501.171,836,352
2022-02-1625,799.9926,949.9925,499.9926,949.9919,610.324,880,504
2022-02-1524,999.9925,199.9924,449.9925,199.9918,336.921,419,506
2022-02-1424,999.9925,799.9923,999.9924,999.9918,191.391,568,902
2022-02-1124,849.9925,899.9924,799.9924,999.9918,191.391,601,605
2022-02-1024,549.9925,199.9924,349.9924,849.9918,082.241,589,961
2022-02-0925,199.9925,199.9924,599.9924,599.9917,900.331,656,359
2022-02-0825,199.9925,499.9924,949.9925,199.9918,336.921,342,950
2022-02-0723,999.9925,299.9923,799.9925,199.9918,336.922,661,496
2022-01-2823,799.9924,099.9923,099.9923,649.9917,209.05924,618
2022-01-2723,049.9923,999.9922,949.9923,799.9917,318.201,177,203
2022-01-2623,999.9923,999.9922,999.9922,999.9916,736.081,189,466
2022-01-2521,549.9923,099.9921,499.9923,099.9916,808.841,205,818
2022-01-2422,499.9922,899.9921,599.9921,599.9915,717.361,187,113
2022-01-2123,299.9923,299.9922,699.9922,949.9916,699.70817,712
2022-01-2022,949.9923,449.9922,499.9923,299.9916,954.371,044,159
2022-01-1920,549.9922,299.9920,549.9922,299.9916,226.721,277,295
2022-01-1821,799.9922,549.9920,849.9920,849.9915,171.621,811,824
2022-01-1723,999.9924,199.9922,349.9922,349.9916,263.102,116,314
2022-01-1421,749.9924,349.9921,749.9923,999.9917,463.731,522,200
2022-01-1325,199.9925,199.9923,099.9923,299.9916,954.371,553,169
2022-01-1224,299.9924,999.9922,999.9924,599.9917,900.332,117,924
2022-01-1123,999.9924,999.9923,249.9924,299.9917,682.032,451,773
2022-01-1025,799.9925,999.9923,999.9923,999.9917,463.734,044,335
2022-01-0725,399.9926,499.9925,199.9925,599.9918,627.981,877,479
2022-01-0625,199.9925,599.9924,499.9925,499.9918,555.222,270,665
2022-01-0526,599.9926,599.9924,999.9925,599.9918,627.988,848,983
2022-01-0424,049.9925,049.9923,799.9925,049.9918,227.773,675,553
2021-12-3123,799.9924,099.9923,199.9923,449.9917,063.522,835,296
2021-12-3023,999.9924,799.9923,599.9923,749.9917,281.822,305,846
2021-12-2923,999.9924,799.9923,499.9924,349.9917,718.414,910,235
2021-12-2821,799.9923,199.9921,799.9923,199.9916,881.615,966,286
2021-12-2720,599.9921,699.9920,499.9921,699.9915,790.132,688,997
2021-12-2421,449.9921,449.9920,499.9920,799.9915,135.241,324,368
2021-12-2321,899.9921,899.9920,499.9921,299.9915,499.064,076,543
← NewerPage 20 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.