Skip to main content
logo
Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia flag Colombia · Delayed Price · Currency is COP
2,790.00
-70.00 (-2.45%)
At close: Feb 27, 2026

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,860.002,895.002,790.002,790.002,790.00-2.45%6,030,807
Feb 26, 20262,945.002,945.002,805.002,860.002,860.00-1.55%1,171,419
Feb 25, 20262,980.002,980.002,830.002,905.002,905.00-2.52%1,670,370
Feb 24, 20262,970.002,980.002,945.002,980.002,980.000.68%695,316
Feb 23, 20263,050.003,050.002,950.002,960.002,960.00-2.63%1,858,899
Feb 20, 20263,040.003,045.003,020.003,040.003,040.00-798,421
Feb 19, 20263,025.003,040.003,010.003,040.003,040.000.66%1,819,851
Feb 18, 20263,010.003,020.002,990.003,020.003,020.000.67%2,681,725
Feb 17, 20263,000.003,010.002,990.003,000.003,000.00-2,273,037
Feb 16, 20263,015.003,015.002,950.003,000.003,000.00-0.50%1,288,671
Feb 13, 20262,975.003,015.002,970.003,015.003,015.001.34%3,122,565
Feb 12, 20262,985.002,985.002,915.002,975.002,975.00-0.67%665,328
Feb 11, 20262,980.002,995.002,970.002,995.002,995.000.34%1,044,615
Feb 10, 20262,920.003,000.002,920.002,985.002,985.002.58%979,949
Feb 9, 20262,925.002,945.002,910.002,910.002,910.001.39%921,389
Feb 6, 20262,875.002,935.002,860.002,870.002,870.001.41%2,296,633
Feb 5, 20262,890.002,920.002,830.002,830.002,830.00-1.74%3,777,177
Feb 4, 20262,990.003,030.002,880.002,880.002,880.00-3.52%4,313,483
Feb 3, 20263,060.003,100.002,985.002,985.002,985.00-2.13%2,086,466
Feb 2, 20263,230.003,230.003,050.003,050.003,050.00-6.87%3,337,008
Jan 30, 20263,380.003,380.003,230.003,275.003,275.00-1.95%1,800,022
Jan 29, 20263,390.003,390.003,295.003,340.003,340.00-1.62%552,420
Jan 28, 20263,345.003,395.003,300.003,395.003,395.001.80%1,419,354
Jan 27, 20263,310.003,345.003,310.003,335.003,335.001.21%1,048,917
Jan 26, 20263,250.003,300.003,205.003,295.003,295.001.38%2,721,705
Jan 23, 20263,235.003,250.003,200.003,250.003,250.000.31%1,088,218
Jan 22, 20263,235.003,240.003,200.003,240.003,240.00-1,012,222
Jan 21, 20263,235.003,250.003,200.003,240.003,240.000.15%6,922,118
Jan 20, 20263,200.003,235.003,155.003,235.003,235.000.62%7,233,428
Jan 19, 20263,180.003,215.003,170.003,215.003,215.000.47%2,641,776
Jan 16, 20263,135.003,200.003,135.003,200.003,200.001.91%1,495,700
Jan 15, 20263,125.003,140.003,105.003,140.003,140.001.62%2,768,642
Jan 14, 20263,050.003,135.003,045.003,090.003,090.000.98%971,584
Jan 13, 20263,100.003,100.003,050.003,060.003,060.00-2.55%846,807
Jan 9, 20263,075.003,140.003,040.003,140.003,140.002.45%359,212
Jan 8, 20263,045.003,065.003,025.003,065.003,065.000.33%514,529
Jan 7, 20263,070.003,070.003,035.003,055.003,055.00-0.33%312,120
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