Skip to main content
logo
Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia flag Colombia · Delayed Price · Currency is COP
2,830.00
+5.00 (0.18%)
At close: Aug 20, 2026

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,850.002,850.002,810.002,830.002,830.000.18%876,926
Aug 19, 20262,850.002,850.002,815.002,825.002,825.00-0.70%1,429,038
Aug 18, 20262,880.002,880.002,825.002,845.002,845.00-0.52%538,174
Aug 14, 20262,855.002,865.002,825.002,860.002,860.000.35%1,477,211
Aug 13, 20262,880.002,890.002,840.002,850.002,850.00-1.21%787,606
Aug 12, 20262,865.002,885.002,850.002,885.002,885.001.41%826,681
Aug 11, 20262,885.002,885.002,845.002,845.002,845.00-0.70%1,280,879
Aug 10, 20262,875.002,910.002,840.002,865.002,865.00-0.87%800,377
Aug 6, 20262,920.002,920.002,880.002,890.002,890.00-0.86%851,568
Aug 5, 20262,900.002,920.002,885.002,915.002,915.000.34%628,735
Aug 4, 20262,915.002,915.002,895.002,905.002,905.00-0.34%521,195
Aug 3, 20262,900.002,920.002,850.002,915.002,915.001.75%3,396,992
Jul 31, 20262,830.002,865.002,820.002,865.002,865.001.60%1,089,942
Jul 30, 20262,825.002,830.002,805.002,820.002,820.000.18%1,537,304
Jul 29, 20262,815.002,835.002,810.002,815.002,815.000.54%535,313
Jul 28, 20262,830.002,830.002,790.002,800.002,800.00-993,831
Jul 27, 20262,830.002,850.002,790.002,800.002,800.00-1.75%917,853
Jul 24, 20262,850.002,860.002,825.002,850.002,850.000.53%520,516
Jul 23, 20262,880.002,880.002,825.002,835.002,835.000.51%2,015,985
Jul 22, 20262,985.003,000.002,970.002,970.002,820.53-0.50%1,338,773
Jul 21, 20263,000.003,030.002,985.002,985.002,834.77-0.50%880,655
Jul 17, 20262,995.003,005.002,985.003,000.002,849.020.33%415,744
Jul 16, 20263,000.003,010.002,985.002,990.002,839.520.34%487,379
Jul 15, 20262,975.003,005.002,975.002,980.002,830.020.17%855,356
Jul 14, 20263,000.003,000.002,960.002,975.002,825.270.51%1,022,107
Jul 10, 20262,940.002,960.002,890.002,960.002,811.032.42%1,157,838
Jul 9, 20262,950.002,950.002,880.002,890.002,744.55-0.34%1,301,135
Jul 8, 20262,920.002,920.002,885.002,900.002,754.05-627,395
Jul 7, 20262,930.002,930.002,885.002,900.002,754.05-1.02%324,998
Jul 6, 20262,965.002,965.002,885.002,930.002,782.54-601,437
Jul 3, 20262,910.002,940.002,900.002,930.002,782.540.86%488,388
Jul 2, 20262,920.002,920.002,890.002,905.002,758.80-0.17%851,278
Jul 1, 20262,880.002,930.002,860.002,910.002,763.551.75%810,741
Jun 30, 20262,950.002,950.002,860.002,860.002,716.06-1.55%418,122
Jun 26, 20262,855.002,930.002,855.002,905.002,758.801.75%1,084,782
Jun 25, 20262,920.002,925.002,845.002,855.002,711.31-1.21%1,254,010
Jun 24, 20262,995.003,020.002,890.002,890.002,744.55-3.51%840,638
Jun 23, 20263,060.003,060.002,990.002,995.002,844.27-0.50%2,618,983
Jun 22, 20263,105.003,110.003,000.003,010.002,858.51-1.95%2,237,550
Jun 19, 20263,050.003,080.003,045.003,070.002,915.490.66%1,232,189
Jun 18, 20263,070.003,070.003,040.003,050.002,896.50-0.49%1,825,169
Jun 17, 20263,050.003,070.003,015.003,065.002,910.750.82%1,380,300
Jun 16, 20263,035.003,065.003,005.003,040.002,887.00-0.33%1,135,589
Jun 12, 20262,975.003,060.002,865.003,050.002,896.503.39%2,761,126
Jun 11, 20262,870.002,975.002,840.002,950.002,801.534.06%1,158,572
Jun 10, 20262,820.002,865.002,820.002,835.002,692.320.35%676,983
Jun 9, 20262,820.002,840.002,810.002,825.002,682.820.36%930,972
Jun 5, 20262,830.002,830.002,800.002,815.002,673.33-0.18%772,484
Jun 4, 20262,850.002,850.002,820.002,820.002,678.08-0.35%538,935
Jun 3, 20262,850.002,850.002,820.002,830.002,687.57-0.70%313,730