Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia · Delayed Price · Currency is COP 3,030.00
-5.00 (-0.16%)
At close: Oct 2, 2026
BVC:GEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,010.00 | 3,050.00 | 3,005.00 | 3,020.00 | 3,020.00 | -0.49% | 293,742 |
| Oct 1, 2026 | 3,050.00 | 3,055.00 | 3,005.00 | 3,035.00 | 3,035.00 | 0.33% | 491,001 |
| Sep 30, 2026 | 3,070.00 | 3,080.00 | 3,025.00 | 3,025.00 | 3,025.00 | -1.14% | 1,942,449 |
| Sep 29, 2026 | 3,080.00 | 3,085.00 | 3,060.00 | 3,060.00 | 3,060.00 | -0.65% | 2,627,749 |
| Sep 28, 2026 | 3,070.00 | 3,090.00 | 3,050.00 | 3,080.00 | 3,080.00 | - | 1,169,694 |
| Sep 25, 2026 | 3,060.00 | 3,090.00 | 3,060.00 | 3,080.00 | 3,080.00 | 0.65% | 881,541 |
| Sep 24, 2026 | 3,065.00 | 3,080.00 | 3,060.00 | 3,060.00 | 3,060.00 | -0.33% | 849,574 |
| Sep 23, 2026 | 3,045.00 | 3,070.00 | 3,025.00 | 3,070.00 | 3,070.00 | 0.33% | 660,813 |
| Sep 22, 2026 | 3,000.00 | 3,060.00 | 2,990.00 | 3,060.00 | 3,060.00 | 2.00% | 2,301,233 |
| Sep 21, 2026 | 2,920.00 | 3,000.00 | 2,920.00 | 3,000.00 | 3,000.00 | 2.74% | 1,097,035 |
| Sep 18, 2026 | 2,935.00 | 2,940.00 | 2,915.00 | 2,920.00 | 2,920.00 | 0.52% | 1,399,983 |
| Sep 17, 2026 | 2,960.00 | 2,970.00 | 2,905.00 | 2,905.00 | 2,905.00 | -0.68% | 984,603 |
| Sep 16, 2026 | 2,965.00 | 2,970.00 | 2,905.00 | 2,925.00 | 2,925.00 | -1.18% | 427,530 |
| Sep 15, 2026 | 3,000.00 | 3,010.00 | 2,950.00 | 2,960.00 | 2,960.00 | -1.33% | 906,802 |
| Sep 14, 2026 | 2,940.00 | 3,000.00 | 2,940.00 | 3,000.00 | 3,000.00 | 2.92% | 1,846,100 |
| Sep 11, 2026 | 2,950.00 | 2,965.00 | 2,915.00 | 2,915.00 | 2,915.00 | -1.52% | 1,146,939 |
| Sep 10, 2026 | 2,945.00 | 2,960.00 | 2,935.00 | 2,960.00 | 2,960.00 | 0.68% | 1,420,023 |
| Sep 9, 2026 | 2,925.00 | 2,940.00 | 2,920.00 | 2,940.00 | 2,940.00 | 1.03% | 1,539,723 |
| Sep 8, 2026 | 2,880.00 | 2,935.00 | 2,880.00 | 2,910.00 | 2,910.00 | 1.04% | 2,037,198 |
| Sep 7, 2026 | 2,875.00 | 2,890.00 | 2,850.00 | 2,880.00 | 2,880.00 | 0.17% | 2,108,644 |
| Sep 4, 2026 | 2,865.00 | 2,875.00 | 2,845.00 | 2,875.00 | 2,875.00 | 0.35% | 990,648 |
| Sep 3, 2026 | 2,870.00 | 2,870.00 | 2,835.00 | 2,865.00 | 2,865.00 | 0.17% | 612,217 |
| Sep 2, 2026 | 2,865.00 | 2,865.00 | 2,840.00 | 2,860.00 | 2,860.00 | 0.35% | 1,453,943 |
| Sep 1, 2026 | 2,830.00 | 2,870.00 | 2,820.00 | 2,850.00 | 2,850.00 | 0.71% | 2,018,313 |
| Aug 31, 2026 | 2,885.00 | 2,885.00 | 2,830.00 | 2,830.00 | 2,830.00 | -1.74% | 2,494,943 |
| Aug 28, 2026 | 2,900.00 | 2,900.00 | 2,870.00 | 2,880.00 | 2,880.00 | - | 1,022,055 |
| Aug 27, 2026 | 2,885.00 | 2,905.00 | 2,880.00 | 2,880.00 | 2,880.00 | 1.05% | 1,204,153 |
| Aug 26, 2026 | 2,845.00 | 2,885.00 | 2,835.00 | 2,850.00 | 2,850.00 | - | 903,548 |
| Aug 25, 2026 | 2,840.00 | 2,850.00 | 2,835.00 | 2,850.00 | 2,850.00 | 0.35% | 794,145 |
| Aug 24, 2026 | 2,820.00 | 2,845.00 | 2,820.00 | 2,840.00 | 2,840.00 | 0.35% | 550,682 |
| Aug 21, 2026 | 2,840.00 | 2,840.00 | 2,810.00 | 2,830.00 | 2,830.00 | - | 431,602 |
| Aug 20, 2026 | 2,850.00 | 2,850.00 | 2,810.00 | 2,830.00 | 2,830.00 | 0.18% | 876,926 |
| Aug 19, 2026 | 2,850.00 | 2,850.00 | 2,815.00 | 2,825.00 | 2,825.00 | -0.70% | 1,429,038 |
| Aug 18, 2026 | 2,880.00 | 2,880.00 | 2,825.00 | 2,845.00 | 2,845.00 | -0.52% | 538,174 |
| Aug 14, 2026 | 2,855.00 | 2,865.00 | 2,825.00 | 2,860.00 | 2,860.00 | 0.35% | 1,477,211 |
| Aug 13, 2026 | 2,880.00 | 2,890.00 | 2,840.00 | 2,850.00 | 2,850.00 | -1.21% | 787,606 |
| Aug 12, 2026 | 2,865.00 | 2,885.00 | 2,850.00 | 2,885.00 | 2,885.00 | 1.41% | 826,681 |
| Aug 11, 2026 | 2,885.00 | 2,885.00 | 2,845.00 | 2,845.00 | 2,845.00 | -0.70% | 1,280,879 |
| Aug 10, 2026 | 2,875.00 | 2,910.00 | 2,840.00 | 2,865.00 | 2,865.00 | -0.87% | 800,377 |
| Aug 6, 2026 | 2,920.00 | 2,920.00 | 2,880.00 | 2,890.00 | 2,890.00 | -0.86% | 851,568 |
| Aug 5, 2026 | 2,900.00 | 2,920.00 | 2,885.00 | 2,915.00 | 2,915.00 | 0.34% | 628,735 |
| Aug 4, 2026 | 2,915.00 | 2,915.00 | 2,895.00 | 2,905.00 | 2,905.00 | -0.34% | 521,195 |
| Aug 3, 2026 | 2,900.00 | 2,920.00 | 2,850.00 | 2,915.00 | 2,915.00 | 1.75% | 3,396,992 |
| Jul 31, 2026 | 2,830.00 | 2,865.00 | 2,820.00 | 2,865.00 | 2,865.00 | 1.60% | 1,089,942 |
| Jul 30, 2026 | 2,825.00 | 2,830.00 | 2,805.00 | 2,820.00 | 2,820.00 | 0.18% | 1,537,304 |
| Jul 29, 2026 | 2,815.00 | 2,835.00 | 2,810.00 | 2,815.00 | 2,815.00 | 0.54% | 535,313 |
| Jul 28, 2026 | 2,830.00 | 2,830.00 | 2,790.00 | 2,800.00 | 2,800.00 | - | 993,831 |
| Jul 27, 2026 | 2,830.00 | 2,850.00 | 2,790.00 | 2,800.00 | 2,800.00 | -1.75% | 917,853 |
| Jul 24, 2026 | 2,850.00 | 2,860.00 | 2,825.00 | 2,850.00 | 2,850.00 | 0.53% | 520,516 |
| Jul 23, 2026 | 2,880.00 | 2,880.00 | 2,825.00 | 2,835.00 | 2,835.00 | 0.51% | 2,015,985 |