Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GEG.VN stock page

Gia Lai Electricity JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2219,799.9920,999.9919,749.9920,999.9915,280.773,039,445
2021-12-2119,199.9919,799.9919,199.9919,649.9914,298.431,902,131
2021-12-2019,599.9919,849.9919,349.9919,399.9914,116.52560,543
2021-12-1719,599.9919,999.9919,499.9919,549.9914,225.67884,358
2021-12-1619,999.9919,999.9919,549.9919,549.9914,225.672,071,099
2021-12-1519,999.9920,099.9919,799.9919,849.9914,443.96614,925
2021-12-1420,299.9920,299.9919,849.9920,049.9914,589.49788,848
2021-12-1319,699.9920,199.9919,699.9920,099.9914,625.881,134,837
2021-12-1019,449.9919,949.9919,249.9919,549.9914,225.67725,795
2021-12-0919,149.9919,649.9919,049.9919,349.9914,080.14479,156
2021-12-0819,599.9919,799.9918,999.9919,299.9914,043.75772,868
2021-12-0719,099.9919,699.9918,999.9919,599.9914,262.05491,544
2021-12-0619,899.9919,949.9918,699.9918,999.9913,825.461,184,759
2021-12-0320,499.9920,649.9919,899.9919,899.9914,480.351,214,861
2021-12-0220,199.9920,999.9919,999.9920,399.9914,844.171,339,234
2021-12-0119,999.9920,199.9919,849.9919,999.9914,553.11592,999
2021-11-3020,099.9920,399.9919,949.9919,999.9914,553.111,621,302
2021-11-2919,299.9919,999.9919,299.9919,999.9914,553.111,327,342
2021-11-2619,799.9919,999.9919,549.9919,849.9914,443.961,296,125
2021-11-2519,949.9920,049.9919,649.9919,699.9914,334.811,383,953
2021-11-2420,449.9920,449.9919,899.9919,949.9914,516.731,020,622
2021-11-2319,099.9920,199.9919,099.9920,199.9914,698.641,048,742
2021-11-2220,399.9920,499.9919,399.9919,399.9914,116.522,484,228
2021-11-1921,499.9921,899.9919,949.9920,499.9914,916.943,352,358
2021-11-1821,299.9921,899.9921,199.9921,399.9915,571.831,598,756
2021-11-1721,199.9921,899.9920,999.9921,399.9915,571.831,345,304
2021-11-1622,049.9922,049.9920,999.9921,399.9915,571.832,324,303
2021-11-1522,399.9922,899.9921,799.9922,099.9916,081.195,034,855
2021-11-1222,499.9922,749.9921,799.9922,199.9916,153.952,238,037
2021-11-1120,749.9922,199.9920,599.9922,199.9916,153.955,687,934
2021-11-1020,849.9920,899.9920,499.9920,749.9915,098.852,223,096
2021-11-0920,349.9920,899.9920,299.9920,849.9915,171.622,995,592
2021-11-0820,199.9920,399.9920,149.9920,349.9914,807.791,633,813
2021-11-0519,849.9920,349.9919,799.9920,099.9914,625.881,162,337
2021-11-0419,499.9920,449.9919,399.9919,799.9914,407.581,749,886
2021-11-0320,699.9920,699.9919,699.9919,699.9914,334.812,342,513
2021-11-0220,499.9920,749.9920,199.9920,399.9914,844.172,265,833
2021-11-0120,999.9921,249.9920,099.9920,399.9914,844.172,477,787
2021-10-2921,599.9921,599.9920,499.9920,899.9915,208.002,662,983
2021-10-2820,899.9921,899.9920,899.9920,949.9915,244.383,102,870
2021-10-2720,899.9920,999.9920,699.9920,849.9915,171.621,602,101
2021-10-2620,499.9920,899.9920,399.9920,749.9915,098.851,284,480
2021-10-2520,999.9921,349.9920,499.9920,699.9915,062.471,850,969
2021-10-2220,899.9920,999.9920,699.9920,949.9915,244.381,662,305
2021-10-2120,749.9921,299.9920,749.9920,899.9915,208.002,890,421
2021-10-2020,399.9920,949.9919,999.9920,699.9915,062.472,601,788
2021-10-1920,299.9920,499.9919,999.9920,199.9914,698.641,064,722
2021-10-1820,449.9920,949.9920,299.9920,299.9914,771.412,080,637
2021-10-1520,599.9920,599.9920,249.9920,299.9914,771.411,748,152
2021-10-1420,199.9920,399.9920,049.9920,399.9914,844.171,238,274
← NewerPage 21 of 21 · 1,250 trading days

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.