Gia Lai Electricity JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,700.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | 244,900 |
| 2026-10-15 | 11,750.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | 76,300 |
| 2026-10-14 | 11,650.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 196,300 |
| 2026-10-13 | 11,700.00 | 11,800.00 | 11,650.00 | 11,650.00 | 11,650.00 | 105,900 |
| 2026-10-12 | 11,700.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | 44,200 |
| 2026-10-09 | 11,800.00 | 11,800.00 | 11,550.00 | 11,750.00 | 11,750.00 | 162,200 |
| 2026-10-08 | 11,750.00 | 11,800.00 | 11,600.00 | 11,750.00 | 11,750.00 | 63,300 |
| 2026-10-07 | 11,700.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | 75,000 |
| 2026-10-06 | 11,750.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | 152,700 |
| 2026-10-05 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | 102,400 |
| 2026-10-02 | 11,850.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 131,300 |
| 2026-10-01 | 12,000.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | 99,800 |
| 2026-09-30 | 12,100.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 152,700 |
| 2026-09-29 | 11,950.00 | 11,950.00 | 11,850.00 | 11,950.00 | 11,950.00 | 69,200 |
| 2026-09-28 | 12,050.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | 197,700 |
| 2026-09-25 | 12,100.00 | 12,150.00 | 12,050.00 | 12,100.00 | 12,100.00 | 265,400 |
| 2026-09-24 | 12,200.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | 127,600 |
| 2026-09-23 | 12,350.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | 201,500 |
| 2026-09-22 | 12,350.00 | 12,350.00 | 12,250.00 | 12,350.00 | 12,350.00 | 106,400 |
| 2026-09-21 | 12,300.00 | 12,400.00 | 12,250.00 | 12,350.00 | 12,350.00 | 133,700 |
| 2026-09-18 | 12,300.00 | 12,350.00 | 12,300.00 | 12,350.00 | 12,350.00 | 355,600 |
| 2026-09-17 | 12,300.00 | 12,350.00 | 12,250.00 | 12,300.00 | 12,300.00 | 42,800 |
| 2026-09-16 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | 112,200 |
| 2026-09-15 | 12,300.00 | 12,400.00 | 12,300.00 | 12,350.00 | 12,350.00 | 93,300 |
| 2026-09-14 | 12,300.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 62,700 |
| 2026-09-11 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 142,400 |
| 2026-09-10 | 12,500.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | 134,000 |
| 2026-09-09 | 12,700.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,700.00 | 123,700 |
| 2026-09-08 | 12,650.00 | 12,800.00 | 12,650.00 | 12,700.00 | 12,700.00 | 102,100 |
| 2026-09-07 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 103,800 |
| 2026-09-04 | 12,800.00 | 12,850.00 | 12,700.00 | 12,850.00 | 12,850.00 | 387,400 |
| 2026-09-03 | 12,650.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | 137,100 |
| 2026-08-28 | 12,650.00 | 12,750.00 | 12,600.00 | 12,700.00 | 12,700.00 | 130,500 |
| 2026-08-27 | 12,650.00 | 12,750.00 | 12,600.00 | 12,650.00 | 12,650.00 | 137,400 |
| 2026-08-26 | 12,550.00 | 12,700.00 | 12,550.00 | 12,650.00 | 12,650.00 | 290,100 |
| 2026-08-25 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 306,700 |
| 2026-08-24 | 12,800.00 | 12,800.00 | 12,550.00 | 12,750.00 | 12,750.00 | 118,200 |
| 2026-08-21 | 12,450.00 | 12,750.00 | 12,350.00 | 12,700.00 | 12,700.00 | 151,800 |
| 2026-08-20 | 12,400.00 | 12,500.00 | 12,350.00 | 12,450.00 | 12,450.00 | 126,900 |
| 2026-08-19 | 12,500.00 | 12,500.00 | 12,300.00 | 12,350.00 | 12,350.00 | 152,700 |
| 2026-08-18 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 93,900 |
| 2026-08-17 | 12,400.00 | 12,450.00 | 12,300.00 | 12,400.00 | 12,400.00 | 112,500 |
| 2026-08-14 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 191,000 |
| 2026-08-13 | 12,300.00 | 12,450.00 | 12,300.00 | 12,350.00 | 12,350.00 | 188,200 |
| 2026-08-12 | 12,250.00 | 12,350.00 | 12,250.00 | 12,350.00 | 12,350.00 | 140,500 |
| 2026-08-11 | 12,250.00 | 12,350.00 | 12,200.00 | 12,250.00 | 12,250.00 | 179,300 |
| 2026-08-10 | 12,200.00 | 12,250.00 | 12,100.00 | 12,250.00 | 12,250.00 | 331,700 |
| 2026-08-07 | 12,100.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | 228,600 |
| 2026-08-06 | 12,150.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | 213,200 |
| 2026-08-05 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | 229,600 |
| 2026-08-04 | 12,300.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | 148,000 |
| 2026-08-03 | 11,950.00 | 12,200.00 | 11,950.00 | 12,200.00 | 12,200.00 | 387,300 |
| 2026-07-31 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | 163,900 |
| 2026-07-30 | 12,000.00 | 12,250.00 | 11,900.00 | 12,150.00 | 12,150.00 | 329,000 |
| 2026-07-29 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 110,800 |
| 2026-07-28 | 11,700.00 | 12,050.00 | 11,700.00 | 12,000.00 | 12,000.00 | 160,600 |
| 2026-07-27 | 12,000.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 142,400 |
| 2026-07-24 | 11,900.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | 152,200 |
| 2026-07-23 | 11,700.00 | 12,150.00 | 11,700.00 | 12,050.00 | 12,050.00 | 308,000 |
| 2026-07-22 | 12,300.00 | 12,350.00 | 11,700.00 | 11,700.00 | 11,700.00 | 312,700 |
Page 1 of 21 · 1,246 trading daysOlder →
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.