Skip to main content
logo
Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia flag Colombia · Delayed Price · Currency is COP
2,950.00
+10.00 (0.34%)
At close: Aug 29, 2025

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,935.002,950.002,925.002,950.002,950.000.34%496,538
Aug 28, 20252,945.002,945.002,930.002,940.002,940.00-0.34%1,483,341
Aug 27, 20252,980.002,985.002,930.002,950.002,950.000.85%5,386,226
Aug 26, 20252,965.003,015.002,925.002,925.002,925.00-1.18%2,248,884
Aug 25, 20252,940.002,965.002,930.002,960.002,960.000.68%906,801
Aug 22, 20252,960.002,960.002,920.002,940.002,940.00-1,801,755
Aug 21, 20253,000.003,000.002,930.002,940.002,940.00-2.00%1,027,521
Aug 20, 20252,980.003,000.002,980.003,000.003,000.000.33%589,792
Aug 19, 20252,985.002,990.002,970.002,990.002,990.00-0.17%2,028,565
Aug 15, 20253,000.003,000.002,970.002,995.002,995.00-0.50%276,680
Aug 14, 20252,995.003,010.002,970.003,010.003,010.001.52%793,746
Aug 13, 20252,975.002,975.002,965.002,965.002,965.00-0.34%720,092
Aug 12, 20252,975.002,990.002,965.002,975.002,975.00-0.50%727,939
Aug 11, 20253,000.003,010.002,975.002,990.002,990.00-1.81%687,077
Aug 8, 20252,960.003,045.002,940.003,045.003,045.002.53%1,504,736
Aug 6, 20252,930.002,970.002,925.002,970.002,970.001.37%724,570
Aug 5, 20252,930.002,940.002,920.002,930.002,930.000.17%773,346
Aug 4, 20252,925.002,955.002,925.002,925.002,925.00-0.51%429,065
Aug 1, 20252,950.002,950.002,925.002,940.002,940.00-0.34%1,079,557
Jul 31, 20252,980.002,980.002,950.002,950.002,950.00-1.01%198,808
Jul 30, 20253,000.003,000.002,955.002,980.002,980.00-0.33%455,950
Jul 29, 20252,985.002,990.002,970.002,990.002,990.000.34%2,142,102
Jul 28, 20252,890.003,000.002,890.002,980.002,980.001.71%4,810,397
Jul 25, 20252,940.002,950.002,920.002,930.002,930.00-0.34%425,504
Jul 24, 20252,935.002,940.002,910.002,940.002,940.000.17%243,191
Jul 23, 20252,945.002,955.002,935.002,935.002,935.00-0.17%718,475
Jul 22, 20252,970.002,970.002,940.002,940.002,940.00-1.01%406,497
Jul 21, 20252,970.002,975.002,960.002,970.002,970.000.34%540,760
Jul 18, 20253,040.003,040.002,945.002,960.002,960.00-3.43%1,144,933
Jul 17, 20253,075.003,085.003,050.003,065.002,946.00-0.33%1,815,164
Jul 16, 20253,050.003,085.003,040.003,075.002,955.61-4,570,108
Jul 15, 20253,040.003,075.003,015.003,075.002,955.611.15%1,390,519
Jul 14, 20253,060.003,060.003,040.003,040.002,921.970.33%208,555
Jul 11, 20253,040.003,055.003,025.003,030.002,912.360.50%1,134,383
Jul 10, 20253,055.003,060.003,015.003,015.002,897.94-1.31%427,827
Jul 9, 20253,045.003,055.003,030.003,055.002,936.390.16%720,415
Jul 8, 20253,040.003,060.003,040.003,050.002,931.580.16%232,277
Jul 7, 20253,060.003,060.003,040.003,045.002,926.78-431,478
Jul 4, 20253,050.003,060.003,045.003,045.002,926.78-0.33%868,884
Jul 3, 20253,050.003,065.003,025.003,055.002,936.390.16%556,286
Jul 2, 20253,045.003,050.003,040.003,050.002,931.58-210,224
Jul 1, 20253,025.003,050.003,025.003,050.002,931.580.99%243,283
Jun 27, 20253,000.003,025.003,000.003,020.002,902.75-328,989
Jun 26, 20252,990.003,020.002,990.003,020.002,902.75-678,984
Jun 25, 20252,965.003,020.002,965.003,020.002,902.75-509,709
Jun 24, 20252,960.003,020.002,955.003,020.002,902.752.37%2,007,373
Jun 20, 20252,940.002,970.002,940.002,950.002,835.470.34%296,337
Jun 19, 20252,920.002,945.002,915.002,940.002,825.85-165,871
Jun 18, 20252,940.002,940.002,910.002,940.002,825.850.68%225,717
Jun 17, 20252,905.002,920.002,900.002,920.002,806.630.86%354,349