Skip to main content
logo
Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia flag Colombia · Delayed Price · Currency is COP
2,915.00
-45.00 (-1.52%)
At close: Sep 11, 2026

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262,950.002,965.002,935.002,940.002,940.00-0.68%902,033
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
Sep 2, 20262,865.002,865.002,840.002,860.002,860.000.35%1,453,943
Sep 1, 20262,830.002,870.002,820.002,850.002,850.000.71%2,018,313
Aug 31, 20262,885.002,885.002,830.002,830.002,830.00-1.74%2,494,943
Aug 28, 20262,900.002,900.002,870.002,880.002,880.00-1,022,055
Aug 27, 20262,885.002,905.002,880.002,880.002,880.001.05%1,204,153
Aug 26, 20262,845.002,885.002,835.002,850.002,850.00-903,548
Aug 25, 20262,840.002,850.002,835.002,850.002,850.000.35%794,145
Aug 24, 20262,820.002,845.002,820.002,840.002,840.000.35%550,682
Aug 21, 20262,840.002,840.002,810.002,830.002,830.00-431,602
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