Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 14,500.00 | 14,750.00 | 14,350.00 | 14,600.00 | 13,904.76 | 886,583 |
| 2026-04-23 | 14,900.00 | 15,100.00 | 14,300.00 | 14,500.00 | 13,809.52 | 2,172,436 |
| 2026-04-22 | 14,950.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,190.48 | 534,661 |
| 2026-04-21 | 15,200.00 | 15,300.00 | 15,000.00 | 15,000.00 | 14,285.72 | 1,321,359 |
| 2026-04-20 | 15,450.00 | 15,450.00 | 15,150.00 | 15,150.00 | 14,428.57 | 624,328 |
| 2026-04-17 | 15,400.00 | 15,400.00 | 15,200.00 | 15,300.00 | 14,571.43 | 562,766 |
| 2026-04-16 | 15,300.00 | 15,450.00 | 15,200.00 | 15,300.00 | 14,571.43 | 828,305 |
| 2026-04-15 | 15,550.00 | 15,550.00 | 15,350.00 | 15,350.00 | 14,619.05 | 983,593 |
| 2026-04-14 | 15,650.00 | 15,750.00 | 15,400.00 | 15,450.00 | 14,714.29 | 891,106 |
| 2026-04-13 | 15,300.00 | 15,750.00 | 15,300.00 | 15,550.00 | 14,809.52 | 1,254,605 |
| 2026-04-10 | 15,400.00 | 15,400.00 | 15,100.00 | 15,200.00 | 14,476.19 | 1,409,283 |
| 2026-04-09 | 15,550.00 | 15,600.00 | 15,150.00 | 15,250.00 | 14,523.81 | 1,136,917 |
| 2026-04-08 | 15,400.00 | 15,600.00 | 15,200.00 | 15,600.00 | 14,857.14 | 1,589,007 |
| 2026-04-07 | 15,350.00 | 15,350.00 | 14,850.00 | 15,000.00 | 14,285.72 | 1,803,584 |
| 2026-04-06 | 15,900.00 | 15,950.00 | 15,000.00 | 15,050.00 | 14,333.33 | 3,187,975 |
| 2026-04-03 | 16,300.00 | 16,550.00 | 15,850.00 | 15,850.00 | 15,095.24 | 2,355,189 |
| 2026-04-02 | 16,050.00 | 16,400.00 | 16,050.00 | 16,300.00 | 15,523.81 | 1,449,656 |
| 2026-04-01 | 16,700.00 | 16,700.00 | 16,200.00 | 16,250.00 | 15,476.19 | 3,102,368 |
| 2026-03-31 | 17,000.00 | 17,050.00 | 16,500.00 | 16,550.00 | 15,761.91 | 2,621,242 |
| 2026-03-30 | 16,850.00 | 17,400.00 | 16,500.00 | 16,900.00 | 16,095.24 | 3,210,404 |
| 2026-03-27 | 16,600.00 | 17,150.00 | 16,350.00 | 16,950.00 | 16,142.86 | 4,257,121 |
| 2026-03-26 | 17,400.00 | 17,450.00 | 16,700.00 | 16,700.00 | 15,904.76 | 12,114,385 |
| 2026-03-25 | 16,300.00 | 17,150.00 | 16,100.00 | 17,150.00 | 16,333.33 | 4,537,653 |
| 2026-03-24 | 16,400.00 | 16,500.00 | 15,800.00 | 16,050.00 | 15,285.72 | 1,823,684 |
| 2026-03-23 | 16,550.00 | 17,200.00 | 15,500.00 | 15,850.00 | 15,095.24 | 2,996,463 |
| 2026-03-20 | 16,300.00 | 17,200.00 | 16,300.00 | 16,600.00 | 15,809.52 | 3,867,156 |
| 2026-03-19 | 16,200.00 | 17,000.00 | 16,000.00 | 16,250.00 | 15,476.19 | 3,345,271 |
| 2026-03-18 | 15,600.00 | 16,350.00 | 15,600.00 | 16,350.00 | 15,571.43 | 1,575,000 |
| 2026-03-17 | 15,800.00 | 16,100.00 | 15,550.00 | 15,550.00 | 14,809.52 | 1,651,634 |
| 2026-03-16 | 17,100.00 | 17,100.00 | 15,600.00 | 15,800.00 | 15,047.62 | 3,585,814 |
| 2026-03-13 | 16,750.00 | 17,250.00 | 16,550.00 | 16,750.00 | 15,952.38 | 3,208,608 |
| 2026-03-12 | 15,500.00 | 16,500.00 | 15,300.00 | 16,500.00 | 15,714.29 | 5,186,403 |
| 2026-03-11 | 14,800.00 | 15,550.00 | 14,700.00 | 15,450.00 | 14,714.29 | 1,187,031 |
| 2026-03-10 | 15,000.00 | 15,050.00 | 14,700.00 | 14,700.00 | 14,000.00 | 711,337 |
| 2026-03-09 | 15,350.00 | 15,600.00 | 14,350.00 | 14,350.00 | 13,666.67 | 2,789,188 |
| 2026-03-06 | 15,200.00 | 15,650.00 | 15,050.00 | 15,350.00 | 14,619.05 | 1,874,621 |
| 2026-03-05 | 15,950.00 | 15,950.00 | 15,150.00 | 15,150.00 | 14,428.57 | 1,279,583 |
| 2026-03-04 | 16,000.00 | 16,100.00 | 14,900.00 | 15,700.00 | 14,952.38 | 2,161,863 |
| 2026-03-03 | 16,400.00 | 16,400.00 | 15,600.00 | 16,000.00 | 15,238.10 | 1,897,161 |
| 2026-03-02 | 14,400.00 | 15,850.00 | 14,400.00 | 15,850.00 | 15,095.24 | 4,764,520 |
| 2026-02-27 | 14,900.00 | 15,200.00 | 14,850.00 | 14,850.00 | 14,142.86 | 528,129 |
| 2026-02-26 | 15,000.00 | 15,000.00 | 14,700.00 | 14,850.00 | 14,142.86 | 269,990 |
| 2026-02-25 | 14,950.00 | 14,950.00 | 14,700.00 | 14,850.00 | 14,142.86 | 405,199 |
| 2026-02-24 | 14,700.00 | 14,850.00 | 14,600.00 | 14,800.00 | 14,095.24 | 354,691 |
| 2026-02-23 | 14,600.00 | 15,000.00 | 14,600.00 | 14,750.00 | 14,047.62 | 270,716 |
| 2026-02-13 | 14,450.00 | 14,650.00 | 14,350.00 | 14,550.00 | 13,857.14 | 213,234 |
| 2026-02-12 | 14,450.00 | 14,550.00 | 14,350.00 | 14,450.00 | 13,761.91 | 231,967 |
| 2026-02-11 | 14,350.00 | 14,500.00 | 14,200.00 | 14,450.00 | 13,761.91 | 266,730 |
| 2026-02-10 | 14,400.00 | 14,600.00 | 14,200.00 | 14,250.00 | 13,571.43 | 429,689 |
| 2026-02-09 | 14,850.00 | 14,850.00 | 14,250.00 | 14,550.00 | 13,857.14 | 249,018 |
| 2026-02-06 | 14,700.00 | 14,900.00 | 14,500.00 | 14,600.00 | 13,904.76 | 636,401 |
| 2026-02-05 | 15,150.00 | 15,300.00 | 15,000.00 | 15,000.00 | 14,285.72 | 509,810 |
| 2026-02-04 | 14,850.00 | 15,500.00 | 14,750.00 | 15,150.00 | 14,428.57 | 1,251,040 |
| 2026-02-03 | 15,200.00 | 15,200.00 | 14,700.00 | 14,850.00 | 14,142.86 | 692,665 |
| 2026-02-02 | 14,900.00 | 15,000.00 | 14,650.00 | 14,900.00 | 14,190.48 | 237,999 |
| 2026-01-30 | 15,000.00 | 15,000.00 | 14,750.00 | 14,750.00 | 14,047.62 | 296,585 |
| 2026-01-29 | 15,000.00 | 15,200.00 | 14,750.00 | 14,900.00 | 14,190.48 | 426,008 |
| 2026-01-28 | 14,650.00 | 14,650.00 | 14,450.00 | 14,550.00 | 13,857.14 | 281,541 |
| 2026-01-27 | 14,500.00 | 14,700.00 | 14,500.00 | 14,650.00 | 13,952.38 | 239,173 |
| 2026-01-26 | 14,950.00 | 14,950.00 | 14,650.00 | 14,650.00 | 13,952.38 | 503,259 |
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.