Skip to main content
Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia flag Colombia · Delayed Price · Currency is COP
3,035.00
+5.00 (0.17%)
At close: Nov 13, 2026

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,000.003,040.003,000.003,035.003,035.000.17%477,614
Nov 12, 20263,060.003,060.003,010.003,030.003,030.00-1.14%681,509
Nov 11, 20263,010.003,065.002,995.003,065.003,065.000.99%1,410,684
Nov 10, 20263,070.003,070.003,000.003,035.003,035.00-1.94%460,630
Nov 9, 20263,000.003,095.002,985.003,095.003,095.003.51%1,008,173
Nov 6, 20263,000.003,005.002,975.002,990.002,990.00-291,439
Nov 5, 20262,975.003,005.002,950.002,990.002,990.000.50%981,483
Nov 4, 20263,015.003,025.002,975.002,975.002,975.00-1.00%807,304
Nov 3, 20263,000.003,010.002,995.003,005.003,005.00-0.17%301,009
Oct 30, 20263,025.003,030.003,010.003,010.003,010.00-0.66%595,186
Oct 29, 20263,035.003,040.003,015.003,030.003,030.00-0.33%238,562
Oct 28, 20263,000.003,045.003,000.003,040.003,040.001.33%828,634
Oct 27, 20262,950.003,010.002,950.003,000.003,000.000.67%209,044
Oct 26, 20262,980.002,985.002,910.002,980.002,980.00-0.67%627,136
Oct 23, 20262,980.003,020.002,980.003,000.003,000.000.84%137,012
Oct 22, 20263,025.003,045.002,970.002,975.002,975.00-0.17%782,908
Oct 21, 20263,000.003,005.002,965.002,980.002,980.00-493,645
Oct 20, 20263,045.003,045.002,965.002,980.002,980.00-0.83%492,013
Oct 19, 20263,000.003,020.002,975.003,005.003,005.000.17%951,398
Oct 16, 20263,000.003,015.002,990.003,000.003,000.00-1,292,673
Oct 15, 20263,035.003,040.002,985.003,000.003,000.00-1.32%2,363,236
Oct 14, 20263,040.003,045.003,005.003,040.003,040.000.66%1,152,052
Oct 13, 20263,040.003,040.003,020.003,020.003,020.000.33%356,891
Oct 9, 20263,040.003,040.003,010.003,010.003,010.000.33%351,625
Oct 8, 20263,010.003,040.002,990.003,000.003,000.00-0.33%476,465
Oct 7, 20263,035.003,050.003,010.003,010.003,010.00-1.47%809,966
Oct 6, 20263,040.003,080.003,035.003,055.003,055.000.83%1,329,590
Oct 5, 20263,065.003,075.003,010.003,030.003,030.00-1,739,217
Oct 2, 20263,010.003,050.003,000.003,030.003,030.00-0.16%519,562
Oct 1, 20263,050.003,055.003,005.003,035.003,035.000.33%491,001
Sep 30, 20263,070.003,080.003,025.003,025.003,025.00-1.14%1,942,449
Sep 29, 20263,080.003,085.003,060.003,060.003,060.00-0.65%2,627,749
Sep 28, 20263,070.003,090.003,050.003,080.003,080.00-1,169,694
Sep 25, 20263,060.003,090.003,060.003,080.003,080.000.65%881,541
Sep 24, 20263,065.003,080.003,060.003,060.003,060.00-0.33%849,574
Sep 23, 20263,045.003,070.003,025.003,070.003,070.000.33%660,813
Sep 22, 20263,000.003,060.002,990.003,060.003,060.002.00%2,301,233
Sep 21, 20262,920.003,000.002,920.003,000.003,000.002.74%1,097,035
Sep 18, 20262,935.002,940.002,915.002,920.002,920.000.52%1,399,983
Sep 17, 20262,960.002,970.002,905.002,905.002,905.00-0.68%984,603
Sep 16, 20262,965.002,970.002,905.002,925.002,925.00-1.18%427,530
Sep 15, 20263,000.003,010.002,950.002,960.002,960.00-1.33%906,802
Sep 14, 20262,940.003,000.002,940.003,000.003,000.002.92%1,846,100
Sep 11, 20262,950.002,965.002,915.002,915.002,915.00-1.52%1,146,939
Sep 10, 20262,945.002,960.002,935.002,960.002,960.000.68%1,420,023
Sep 9, 20262,925.002,940.002,920.002,940.002,940.001.03%1,539,723
Sep 8, 20262,880.002,935.002,880.002,910.002,910.001.04%2,037,198
Sep 7, 20262,875.002,890.002,850.002,880.002,880.000.17%2,108,644
Sep 4, 20262,865.002,875.002,845.002,875.002,875.000.35%990,648
Sep 3, 20262,870.002,870.002,835.002,865.002,865.000.17%612,217