HOSE · GEG · stock
Gia Lai Electricity Joint Stock Company (GEG) stock price history
Every HOSE trading session of Gia Lai Electricity Joint Stock Company from Mar 21, 2017 to Sep 28, 2026: 2,336 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GEG adjusted close, 2017 to 2026
- ₫22,930
- All time high, 2022
- ₫16,620
- 52 week high, ₫11,700 low
- 2,336
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
GEG key facts
- Gia Lai Electricity Joint Stock Company (GEG) closed at ₫11,950 on Sep 28, 2026 on HOSE.
- GEG's all time high close is ₫22,930, set on Mar 9, 2022; its all time low close is ₫5,440 on Apr 26, 2017.
- GEG's 52 week range is ₫11,700 to ₫16,620.
- GEG returned -23.0% over the year to Sep 28, 2026 and -17.8% over five years.
- Since Mar 21, 2017 GEG returned +89%, +6.9% a year compounded.
- GEG's deepest drawdown was -64.4% from Mar 9, 2022 to Nov 15, 2022.
- DataCedar holds 2,336 daily sessions of GEG history from Mar 21, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
GEG price chart, 2017 to 2026
GEG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | -12.8% |
| 6 months | -26.0% |
| Year to date | -18.5% |
| 1 year | -23.0% |
| 3 years | -11.9% |
| 5 years | -17.8% |
| 10 years | n/a |
| Since Mar 21, 2017 | +89.1% |
| Compound annual growth, 9.5 years | +6.9% |
GEG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫22,930 on Mar 9, 2022
- All time low close
- ₫5,440 on Apr 26, 2017
- 52 week high
- ₫16,620 on Mar 26, 2026
- 52 week low
- ₫11,700 on Jul 22, 2026
- Deepest drawdown
- -64.4% from Mar 9, 2022 to Nov 15, 2022, not yet recovered
- Best single session
- +15.4% on May 3, 2017
- Worst single session
- -13.9% on Apr 26, 2017
- Volatility, 1 year annualised
- 27.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2019, +82%
- Worst calendar year
- 2022, -28%
GEG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 21, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫14,670 | ₫16,620 | ₫11,700 | ₫11,950 | -18.5% | 129.2M | 180 |
| 2025 | ₫11,380 | ₫17,570 | ₫10,620 | ₫14,670 | +28.3% | 345M | 249 |
| 2024 | ₫11,750 | ₫15,600 | ₫9,950 | ₫11,430 | -2.0% | 178.7M | 250 |
| 2023 | ₫13,350 | ₫15,190 | ₫10,790 | ₫11,660 | -14.8% | 284M | 249 |
| 2022 | ₫19,420 | ₫23,410 | ₫7,600 | ₫13,690 | -27.7% | 356.8M | 249 |
| 2021 | ₫14,770 | ₫20,020 | ₫10,910 | ₫18,930 | +28.9% | 239.5M | 250 |
| 2020 | ₫17,090 | ₫17,250 | ₫10,000 | ₫14,690 | -14.0% | 128.6M | 252 |
| 2019 | ₫9,390 | ₫18,960 | ₫9,080 | ₫17,090 | +82.0% | 113.3M | 244 |
| 2018 | ₫7,990 | ₫9,750 | ₫6,330 | ₫9,390 | +24.7% | 24.9M | 246 |
| 2017 | ₫8,370 | ₫8,370 | ₫5,110 | ₫7,530 | n/a | 1.6M | 167 |
GEG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫11,950 | -5.9% |
| August 2026 | ₫12,700 | +5.0% |
| July 2026 | ₫12,100 | -17.7% |
| June 2026 | ₫14,700 | +9.9% |
| May 2026 | ₫13,380 | -1.8% |
| April 2026 | ₫13,620 | -13.6% |
| March 2026 | ₫15,760 | +11.5% |
| February 2026 | ₫14,140 | +0.6% |
| January 2026 | ₫14,050 | -4.2% |
| December 2025 | ₫14,670 | +7.7% |
| November 2025 | ₫13,620 | -10.3% |
| October 2025 | ₫15,190 | -2.1% |
About the GEG data
Daily bars. 2,336 sessions from Mar 21, 2017 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 21, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GEG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- FTS FPT Securities Joint Stock Company
- GAS PetroVietnam Gas Joint Stock Corporation
- GDT Duc Thanh Wood Processing Joint Stock Company
- GEE Gelex Electricity Joint Stock Company
- GEL Gelex Infrastructure Joint Stock Company
- GEX GELEX Group Joint Stock Company
- GHC Gia Lai Hydropower Joint Stock Company
- GIL Binh Thanh Import Export Production and Trade Joint Stock Company
Common questions
GEG share price history
