Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia · Delayed Price · Currency is COP 3,070.00
+5.00 (0.16%)
At close: Jun 18, 2026
BVC:GEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3,050.00 | 3,070.00 | 3,015.00 | 3,065.00 | 3,065.00 | 0.82% | 1,380,300 |
| Jun 16, 2026 | 3,035.00 | 3,065.00 | 3,005.00 | 3,040.00 | 3,040.00 | -0.33% | 1,135,589 |
| Jun 12, 2026 | 2,975.00 | 3,060.00 | 2,865.00 | 3,050.00 | 3,050.00 | 3.39% | 2,761,126 |
| Jun 11, 2026 | 2,870.00 | 2,975.00 | 2,840.00 | 2,950.00 | 2,950.00 | 4.06% | 1,158,572 |
| Jun 10, 2026 | 2,820.00 | 2,865.00 | 2,820.00 | 2,835.00 | 2,835.00 | 0.35% | 676,983 |
| Jun 9, 2026 | 2,820.00 | 2,840.00 | 2,810.00 | 2,825.00 | 2,825.00 | 0.36% | 930,972 |
| Jun 5, 2026 | 2,830.00 | 2,830.00 | 2,800.00 | 2,815.00 | 2,815.00 | -0.18% | 772,484 |
| Jun 4, 2026 | 2,850.00 | 2,850.00 | 2,820.00 | 2,820.00 | 2,820.00 | -0.35% | 538,935 |
| Jun 3, 2026 | 2,850.00 | 2,850.00 | 2,820.00 | 2,830.00 | 2,830.00 | -0.70% | 313,730 |
| Jun 2, 2026 | 2,855.00 | 2,865.00 | 2,820.00 | 2,850.00 | 2,850.00 | 1.06% | 589,543 |
| Jun 1, 2026 | 2,900.00 | 2,900.00 | 2,780.00 | 2,820.00 | 2,820.00 | 4.44% | 3,498,578 |
| May 29, 2026 | 2,765.00 | 2,875.00 | 2,700.00 | 2,700.00 | 2,700.00 | -2.88% | 14,288,020 |
| May 28, 2026 | 2,815.00 | 2,835.00 | 2,770.00 | 2,780.00 | 2,780.00 | -1.77% | 996,526 |
| May 27, 2026 | 2,855.00 | 2,865.00 | 2,805.00 | 2,830.00 | 2,830.00 | -0.53% | 1,533,366 |
| May 26, 2026 | 2,860.00 | 2,900.00 | 2,820.00 | 2,845.00 | 2,845.00 | -0.18% | 3,085,644 |
| May 25, 2026 | 2,890.00 | 2,890.00 | 2,850.00 | 2,850.00 | 2,850.00 | -0.70% | 824,810 |
| May 22, 2026 | 2,840.00 | 2,875.00 | 2,830.00 | 2,870.00 | 2,870.00 | 1.06% | 714,932 |
| May 21, 2026 | 2,850.00 | 2,875.00 | 2,840.00 | 2,840.00 | 2,840.00 | - | 661,776 |
| May 20, 2026 | 2,905.00 | 2,905.00 | 2,830.00 | 2,840.00 | 2,840.00 | -2.07% | 988,441 |
| May 19, 2026 | 2,960.00 | 2,965.00 | 2,880.00 | 2,900.00 | 2,900.00 | -1.69% | 429,687 |
| May 15, 2026 | 2,990.00 | 2,990.00 | 2,900.00 | 2,950.00 | 2,950.00 | -1.17% | 620,419 |
| May 14, 2026 | 2,935.00 | 3,050.00 | 2,935.00 | 2,985.00 | 2,985.00 | 1.53% | 1,210,333 |
| May 13, 2026 | 2,870.00 | 2,940.00 | 2,870.00 | 2,940.00 | 2,940.00 | 2.26% | 448,072 |
| May 12, 2026 | 2,995.00 | 3,020.00 | 2,875.00 | 2,875.00 | 2,875.00 | -3.20% | 1,020,508 |
| May 11, 2026 | 3,020.00 | 3,030.00 | 2,970.00 | 2,970.00 | 2,970.00 | -1.33% | 576,138 |
| May 8, 2026 | 3,070.00 | 3,070.00 | 3,010.00 | 3,010.00 | 3,010.00 | -1.47% | 873,404 |
| May 7, 2026 | 3,080.00 | 3,080.00 | 3,030.00 | 3,055.00 | 3,055.00 | 1.83% | 1,880,655 |
| May 6, 2026 | 3,120.00 | 3,120.00 | 3,000.00 | 3,000.00 | 3,000.00 | -4.15% | 836,866 |
| May 5, 2026 | 3,100.00 | 3,130.00 | 3,085.00 | 3,130.00 | 3,130.00 | 1.13% | 971,607 |
| May 4, 2026 | 3,070.00 | 3,100.00 | 3,065.00 | 3,095.00 | 3,095.00 | 1.64% | 358,570 |
| Apr 30, 2026 | 3,035.00 | 3,085.00 | 3,035.00 | 3,045.00 | 3,045.00 | 0.50% | 294,896 |
| Apr 29, 2026 | 3,045.00 | 3,060.00 | 3,015.00 | 3,030.00 | 3,030.00 | - | 1,052,641 |
| Apr 28, 2026 | 3,035.00 | 3,055.00 | 3,015.00 | 3,030.00 | 3,030.00 | -0.49% | 1,281,262 |
| Apr 27, 2026 | 3,080.00 | 3,080.00 | 3,010.00 | 3,045.00 | 3,045.00 | -1.46% | 890,336 |
| Apr 24, 2026 | 3,095.00 | 3,105.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.32% | 480,037 |
| Apr 23, 2026 | 3,090.00 | 3,110.00 | 3,090.00 | 3,100.00 | 3,100.00 | - | 643,657 |
| Apr 22, 2026 | 3,130.00 | 3,130.00 | 3,090.00 | 3,100.00 | 3,100.00 | -0.96% | 572,815 |
| Apr 21, 2026 | 3,140.00 | 3,140.00 | 3,115.00 | 3,130.00 | 3,130.00 | -0.32% | 2,297,035 |
| Apr 20, 2026 | 3,120.00 | 3,140.00 | 3,100.00 | 3,140.00 | 3,140.00 | 1.62% | 663,797 |
| Apr 17, 2026 | 3,075.00 | 3,090.00 | 3,060.00 | 3,090.00 | 3,090.00 | 1.31% | 1,180,221 |
| Apr 16, 2026 | 3,050.00 | 3,085.00 | 3,050.00 | 3,050.00 | 3,050.00 | - | 960,743 |
| Apr 15, 2026 | 3,130.00 | 3,130.00 | 3,050.00 | 3,050.00 | 3,050.00 | -2.71% | 537,110 |
| Apr 14, 2026 | 3,085.00 | 3,135.00 | 3,075.00 | 3,135.00 | 3,135.00 | 0.97% | 2,415,843 |
| Apr 13, 2026 | 3,100.00 | 3,120.00 | 3,080.00 | 3,105.00 | 3,105.00 | -0.32% | 1,186,831 |
| Apr 10, 2026 | 3,100.00 | 3,145.00 | 3,000.00 | 3,115.00 | 3,115.00 | 0.81% | 1,567,525 |
| Apr 9, 2026 | 3,000.00 | 3,145.00 | 3,000.00 | 3,090.00 | 3,090.00 | 2.49% | 2,521,186 |
| Apr 8, 2026 | 2,970.00 | 3,020.00 | 2,960.00 | 3,015.00 | 3,015.00 | 2.20% | 1,781,533 |
| Apr 7, 2026 | 2,955.00 | 2,980.00 | 2,900.00 | 2,950.00 | 2,950.00 | -0.17% | 550,350 |
| Apr 6, 2026 | 2,950.00 | 2,970.00 | 2,860.00 | 2,955.00 | 2,955.00 | -0.34% | 404,876 |
| Apr 1, 2026 | 2,955.00 | 2,975.00 | 2,940.00 | 2,965.00 | 2,965.00 | 0.17% | 157,714 |