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
-15.00 (-0.53%)
At close: May 27, 2026

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262,855.002,865.002,805.002,830.002,830.00-0.53%1,533,366
May 26, 20262,860.002,900.002,820.002,845.002,845.00-0.18%3,085,644
May 25, 20262,890.002,890.002,850.002,850.002,850.00-0.70%824,810
May 22, 20262,840.002,875.002,830.002,870.002,870.001.06%714,932
May 21, 20262,850.002,875.002,840.002,840.002,840.00-661,776
May 20, 20262,905.002,905.002,830.002,840.002,840.00-2.07%988,441
May 19, 20262,960.002,965.002,880.002,900.002,900.00-1.69%429,687
May 15, 20262,990.002,990.002,900.002,950.002,950.00-1.17%620,419
May 14, 20262,935.003,050.002,935.002,985.002,985.001.53%1,210,333
May 13, 20262,870.002,940.002,870.002,940.002,940.002.26%448,072
May 12, 20262,995.003,020.002,875.002,875.002,875.00-3.20%1,020,508
May 11, 20263,020.003,030.002,970.002,970.002,970.00-1.33%576,138
May 8, 20263,070.003,070.003,010.003,010.003,010.00-1.47%873,404
May 7, 20263,080.003,080.003,030.003,055.003,055.001.83%1,880,655
May 6, 20263,120.003,120.003,000.003,000.003,000.00-4.15%836,866
May 5, 20263,100.003,130.003,085.003,130.003,130.001.13%971,607
May 4, 20263,070.003,100.003,065.003,095.003,095.001.64%358,570
Apr 30, 20263,035.003,085.003,035.003,045.003,045.000.50%294,896
Apr 29, 20263,045.003,060.003,015.003,030.003,030.00-1,052,641
Apr 28, 20263,035.003,055.003,015.003,030.003,030.00-0.49%1,281,262
Apr 27, 20263,080.003,080.003,010.003,045.003,045.00-1.46%890,336
Apr 24, 20263,095.003,105.003,090.003,090.003,090.00-0.32%480,037
Apr 23, 20263,090.003,110.003,090.003,100.003,100.00-643,657
Apr 22, 20263,130.003,130.003,090.003,100.003,100.00-0.96%572,815
Apr 21, 20263,140.003,140.003,115.003,130.003,130.00-0.32%2,297,035
Apr 20, 20263,120.003,140.003,100.003,140.003,140.001.62%663,797
Apr 17, 20263,075.003,090.003,060.003,090.003,090.001.31%1,180,221
Apr 16, 20263,050.003,085.003,050.003,050.003,050.00-960,743
Apr 15, 20263,130.003,130.003,050.003,050.003,050.00-2.71%537,110
Apr 14, 20263,085.003,135.003,075.003,135.003,135.000.97%2,415,843
Apr 13, 20263,100.003,120.003,080.003,105.003,105.00-0.32%1,186,831
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