Skip to main content
logo
Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia flag Colombia · Delayed Price · Currency is COP
3,120.00
+5.00 (0.16%)
At close: Apr 13, 2026

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 20263,100.003,120.003,080.003,120.003,120.000.16%800,369
Apr 10, 20263,100.003,145.003,000.003,115.003,115.000.81%1,567,525
Apr 9, 20263,000.003,145.003,000.003,090.003,090.002.49%2,521,186
Apr 8, 20262,970.003,020.002,960.003,015.003,015.002.20%1,781,533
Apr 7, 20262,955.002,980.002,900.002,950.002,950.00-0.17%550,350
Apr 6, 20262,950.002,970.002,860.002,955.002,955.00-0.34%404,876
Apr 1, 20262,955.002,975.002,940.002,965.002,965.000.17%157,714
Mar 31, 20262,945.002,965.002,925.002,960.002,960.000.51%275,476
Mar 30, 20262,940.002,960.002,925.002,945.002,945.000.17%284,464
Mar 27, 20262,985.002,990.002,920.002,940.002,940.00-1.84%1,086,296
Mar 26, 20263,030.003,030.002,985.002,995.002,995.00-0.83%373,459
Mar 25, 20263,000.003,040.002,990.003,020.003,020.000.67%842,017
Mar 24, 20262,905.003,000.002,905.003,000.003,000.002.04%723,343
Mar 20, 20262,875.002,940.002,875.002,940.002,940.002.26%7,420,009
Mar 19, 20262,865.002,875.002,855.002,875.002,875.000.17%333,553
Mar 18, 20262,860.002,875.002,860.002,870.002,870.000.35%3,407,065
Mar 17, 20262,870.002,875.002,860.002,860.002,860.00-432,385
Mar 16, 20262,880.002,910.002,850.002,860.002,860.00-0.69%619,481
Mar 13, 20262,875.002,880.002,825.002,880.002,880.002.67%650,026
Mar 12, 20262,915.002,915.002,805.002,805.002,805.00-3.44%1,003,570
Mar 11, 20262,915.002,915.002,880.002,905.002,905.000.17%865,648
Mar 10, 20262,855.002,915.002,825.002,900.002,900.00-0.51%1,512,807
Mar 9, 20262,785.002,915.002,785.002,915.002,915.005.05%1,521,630
Mar 6, 20262,775.002,795.002,755.002,775.002,775.000.54%726,139
Mar 5, 20262,770.002,775.002,740.002,760.002,760.001.47%747,630
Mar 4, 20262,820.002,820.002,720.002,720.002,720.00-1,148,858
Mar 3, 20262,750.002,750.002,625.002,720.002,720.000.18%2,684,357
Mar 2, 20262,855.002,855.002,715.002,715.002,715.00-2.69%1,062,491
Feb 27, 20262,860.002,895.002,790.002,790.002,790.00-2.45%6,030,807
Feb 26, 20262,945.002,945.002,805.002,860.002,860.00-1.55%1,171,419
Feb 25, 20262,980.002,980.002,830.002,905.002,905.00-2.52%1,670,370
Feb 24, 20262,970.002,980.002,945.002,980.002,980.000.68%695,316
Feb 23, 20263,050.003,050.002,950.002,960.002,960.00-2.63%1,858,899
Feb 20, 20263,040.003,045.003,020.003,040.003,040.00-798,421
Feb 19, 20263,025.003,040.003,010.003,040.003,040.000.66%1,819,851
Feb 18, 20263,010.003,020.002,990.003,020.003,020.000.67%2,681,725
Feb 17, 20263,000.003,010.002,990.003,000.003,000.00-2,273,037
Feb 16, 20263,015.003,015.002,950.003,000.003,000.00-0.50%1,288,671
Feb 13, 20262,975.003,015.002,970.003,015.003,015.001.34%3,122,565
Feb 12, 20262,985.002,985.002,915.002,975.002,975.00-0.67%665,328
Feb 11, 20262,980.002,995.002,970.002,995.002,995.000.34%1,044,615
Feb 10, 20262,920.003,000.002,920.002,985.002,985.002.58%979,949
Feb 9, 20262,925.002,945.002,910.002,910.002,910.001.39%921,389
Feb 6, 20262,875.002,935.002,860.002,870.002,870.001.41%2,296,633
Feb 5, 20262,890.002,920.002,830.002,830.002,830.00-1.74%3,777,177
Feb 4, 20262,990.003,030.002,880.002,880.002,880.00-3.52%4,313,483
Feb 3, 20263,060.003,100.002,985.002,985.002,985.00-2.13%2,086,466
Feb 2, 20263,230.003,230.003,050.003,050.003,050.00-6.87%3,337,008
Jan 30, 20263,380.003,380.003,230.003,275.003,275.00-1.95%1,800,022
Jan 29, 20263,390.003,390.003,295.003,340.003,340.00-1.62%552,420