Skip to main content
logo
Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia flag Colombia · Delayed Price · Currency is COP
2,900.00
0.00 (0.00%)
At close: Jul 8, 2026

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20262,920.002,920.002,885.002,900.002,900.00-627,395
Jul 7, 20262,930.002,930.002,885.002,900.002,900.00-1.02%324,998
Jul 6, 20262,965.002,965.002,885.002,930.002,930.00-601,437
Jul 3, 20262,910.002,940.002,900.002,930.002,930.000.86%488,388
Jul 2, 20262,920.002,920.002,890.002,905.002,905.00-0.17%851,278
Jul 1, 20262,880.002,930.002,860.002,910.002,910.001.75%810,741
Jun 30, 20262,950.002,950.002,860.002,860.002,860.00-1.55%418,122
Jun 26, 20262,855.002,930.002,855.002,905.002,905.001.75%1,084,782
Jun 25, 20262,920.002,925.002,845.002,855.002,855.00-1.21%1,254,010
Jun 24, 20262,995.003,020.002,890.002,890.002,890.00-3.51%840,638
Jun 23, 20263,060.003,060.002,990.002,995.002,995.00-0.50%2,618,983
Jun 22, 20263,105.003,110.003,000.003,010.003,010.00-1.95%2,237,550
Jun 19, 20263,050.003,080.003,045.003,070.003,070.000.66%1,232,189
Jun 18, 20263,070.003,070.003,040.003,050.003,050.00-0.49%1,825,169
Jun 17, 20263,050.003,070.003,015.003,065.003,065.000.82%1,380,300
Jun 16, 20263,035.003,065.003,005.003,040.003,040.00-0.33%1,135,589
Jun 12, 20262,975.003,060.002,865.003,050.003,050.003.39%2,761,126
Jun 11, 20262,870.002,975.002,840.002,950.002,950.004.06%1,158,572
Jun 10, 20262,820.002,865.002,820.002,835.002,835.000.35%676,983
Jun 9, 20262,820.002,840.002,810.002,825.002,825.000.36%930,972
Jun 5, 20262,830.002,830.002,800.002,815.002,815.00-0.18%772,484
Jun 4, 20262,850.002,850.002,820.002,820.002,820.00-0.35%538,935
Jun 3, 20262,850.002,850.002,820.002,830.002,830.00-0.70%313,730
Jun 2, 20262,855.002,865.002,820.002,850.002,850.001.06%589,543
Jun 1, 20262,900.002,900.002,780.002,820.002,820.004.44%3,498,578
May 29, 20262,765.002,875.002,700.002,700.002,700.00-2.88%14,288,020
May 28, 20262,815.002,835.002,770.002,780.002,780.00-1.77%996,526
May 27, 20262,855.002,865.002,805.002,830.002,830.00-0.53%1,533,366
May 26, 20262,860.002,900.002,820.002,845.002,845.00-0.18%3,085,644
May 25, 20262,890.002,890.002,850.002,850.002,850.00-0.70%824,810
May 22, 20262,840.002,875.002,830.002,870.002,870.001.06%714,932
May 21, 20262,850.002,875.002,840.002,840.002,840.00-661,776
May 20, 20262,905.002,905.002,830.002,840.002,840.00-2.07%988,441
May 19, 20262,960.002,965.002,880.002,900.002,900.00-1.69%429,687
May 15, 20262,990.002,990.002,900.002,950.002,950.00-1.17%620,419
May 14, 20262,935.003,050.002,935.002,985.002,985.001.53%1,210,333
May 13, 20262,870.002,940.002,870.002,940.002,940.002.26%448,072
May 12, 20262,995.003,020.002,875.002,875.002,875.00-3.20%1,020,508
May 11, 20263,020.003,030.002,970.002,970.002,970.00-1.33%576,138
May 8, 20263,070.003,070.003,010.003,010.003,010.00-1.47%873,404
May 7, 20263,080.003,080.003,030.003,055.003,055.001.83%1,880,655
May 6, 20263,120.003,120.003,000.003,000.003,000.00-4.15%836,866
May 5, 20263,100.003,130.003,085.003,130.003,130.001.13%971,607
May 4, 20263,070.003,100.003,065.003,095.003,095.001.64%358,570
Apr 30, 20263,035.003,085.003,035.003,045.003,045.000.50%294,896
Apr 29, 20263,045.003,060.003,015.003,030.003,030.00-1,052,641
Apr 28, 20263,035.003,055.003,015.003,030.003,030.00-0.49%1,281,262
Apr 27, 20263,080.003,080.003,010.003,045.003,045.00-1.46%890,336
Apr 24, 20263,095.003,105.003,090.003,090.003,090.00-0.32%480,037
Apr 23, 20263,090.003,110.003,090.003,100.003,100.00-643,657