Skip to main content
logo
Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia flag Colombia · Delayed Price · Currency is COP
2,805.00
-20.00 (-0.71%)
At close: Sep 19, 2025

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,850.002,860.002,790.002,805.002,805.00-0.71%12,120,550
Sep 18, 20252,900.002,900.002,800.002,825.002,825.00-2.59%5,146,851
Sep 17, 20252,940.002,940.002,900.002,900.002,900.00-1.69%104,617
Sep 16, 20252,945.002,950.002,920.002,950.002,950.000.17%664,143
Sep 15, 20252,930.002,960.002,925.002,945.002,945.000.68%120,876
Sep 12, 20252,960.002,970.002,925.002,925.002,925.00-1.85%128,412
Sep 11, 20252,950.002,980.002,945.002,980.002,980.000.68%380,224
Sep 10, 20252,940.002,970.002,940.002,960.002,960.000.85%433,510
Sep 9, 20252,985.002,990.002,935.002,935.002,935.00-1.68%418,504
Sep 8, 20252,990.002,995.002,940.002,985.002,985.00-0.17%332,077
Sep 5, 20252,960.002,990.002,930.002,990.002,990.001.18%2,035,511
Sep 4, 20252,910.002,955.002,900.002,955.002,955.001.55%1,789,024
Sep 3, 20252,905.002,940.002,905.002,910.002,910.000.34%264,665
Sep 2, 20252,945.002,945.002,900.002,900.002,900.00-1.36%651,559
Sep 1, 20252,970.002,970.002,930.002,940.002,940.00-0.34%79,967
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