Skip to main content
logo
Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia flag Colombia · Delayed Price · Currency is COP
3,065.00
+45.00 (1.49%)
At close: Jan 6, 2026

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 20263,025.003,065.003,025.003,065.003,065.001.49%711,216
Jan 5, 20262,975.003,020.002,965.003,020.003,020.001.00%1,425,503
Jan 2, 20262,990.002,990.002,985.002,990.002,990.000.67%498,899
Dec 30, 20253,000.003,000.002,970.002,970.002,970.00-2.46%296,115
Dec 29, 20253,040.003,045.003,000.003,045.003,045.000.83%217,513
Dec 26, 20252,990.003,045.002,965.003,020.003,020.001.17%254,656
Dec 24, 20252,930.002,985.002,900.002,985.002,985.001.53%381,489
Dec 23, 20252,930.002,945.002,925.002,940.002,940.00-0.17%703,473
Dec 22, 20252,885.002,945.002,885.002,945.002,945.002.26%337,453
Dec 19, 20252,920.002,950.002,880.002,880.002,880.00-2.04%2,061,494
Dec 18, 20252,980.002,980.002,940.002,940.002,940.00-0.34%2,423,675
Dec 17, 20252,975.002,990.002,950.002,950.002,950.00-0.34%756,786
Dec 16, 20253,000.003,000.002,960.002,960.002,960.00-0.67%747,086
Dec 15, 20252,990.003,000.002,980.002,980.002,980.00-0.33%803,093
Dec 12, 20253,010.003,010.002,990.002,990.002,990.00-0.33%460,500
Dec 11, 20253,020.003,020.002,980.003,000.003,000.00-0.99%1,729,435
Dec 10, 20253,100.003,100.003,030.003,030.003,030.00-1.30%750,300
Dec 9, 20253,185.003,185.002,985.003,070.003,070.00-4.06%1,821,823
Dec 5, 20253,205.003,205.003,190.003,200.003,081.00-1,028,315
Dec 4, 20253,235.003,235.003,195.003,200.003,081.00-0.31%1,020,896
Dec 3, 20253,210.003,235.003,200.003,210.003,090.630.31%460,108
Dec 2, 20253,210.003,210.003,180.003,200.003,081.00-0.31%1,915,142
Dec 1, 20253,240.003,250.003,205.003,210.003,090.63-0.77%1,141,876
Nov 28, 20253,180.003,235.003,160.003,235.003,114.702.54%1,272,677
Nov 27, 20253,145.003,180.003,140.003,155.003,037.670.80%1,936,979
Nov 26, 20253,100.003,130.003,100.003,130.003,013.601.13%1,594,533
Nov 25, 20253,090.003,125.003,075.003,095.002,979.901.64%8,638,501
Nov 24, 20253,145.003,145.003,045.003,045.002,931.76-1.62%1,556,995
Nov 21, 20253,100.003,130.003,070.003,095.002,979.90-670,558
Nov 20, 20253,140.003,145.003,095.003,095.002,979.90-1.59%496,453
Nov 19, 20253,180.003,180.003,125.003,145.003,028.05-1.10%2,409,128
Nov 18, 20253,185.003,185.003,145.003,180.003,061.740.79%665,825
Nov 14, 20253,175.003,175.003,140.003,155.003,037.67-0.32%699,967
Nov 13, 20253,190.003,195.003,165.003,165.003,047.30-0.31%503,283
Nov 12, 20253,180.003,185.003,150.003,175.003,056.930.79%739,162
Nov 11, 20253,180.003,180.003,150.003,150.003,032.86-0.16%165,161
Nov 10, 20253,150.003,185.003,100.003,155.003,037.670.16%257,522
Nov 7, 20253,185.003,190.003,150.003,150.003,032.86-0.94%528,445
Nov 6, 20253,150.003,185.003,130.003,180.003,061.740.95%1,090,986
Nov 5, 20253,150.003,190.003,140.003,150.003,032.860.16%2,676,069
Nov 4, 20253,135.003,145.003,110.003,145.003,028.05-0.16%198,968
Oct 31, 20253,065.003,150.003,065.003,150.003,032.861.94%436,729
Oct 30, 20253,060.003,100.003,050.003,090.002,975.09-0.48%1,020,070
Oct 29, 20253,050.003,105.003,050.003,105.002,989.530.49%2,479,658
Oct 28, 20253,020.003,090.003,020.003,090.002,975.091.81%808,842
Oct 27, 20253,085.003,085.003,035.003,035.002,922.14-1.62%1,150,336
Oct 24, 20253,015.003,090.003,015.003,085.002,970.280.82%602,170
Oct 23, 20253,010.003,060.003,010.003,060.002,946.211.32%1,190,570
Oct 22, 20252,985.003,020.002,985.003,020.002,907.691.34%263,828
Oct 21, 20252,970.003,000.002,970.002,980.002,869.18-311,481