Skip to main content
logo
Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia flag Colombia · Delayed Price · Currency is COP
2,825.00
+10.00 (0.36%)
At close: Jul 30, 2026

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20262,825.002,825.002,805.002,825.002,825.000.36%1,175,107
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
Jun 26, 20262,855.002,930.002,855.002,905.002,758.801.75%1,084,782
Jun 25, 20262,920.002,925.002,845.002,855.002,711.31-1.21%1,254,010
Jun 24, 20262,995.003,020.002,890.002,890.002,744.55-3.51%840,638
Jun 23, 20263,060.003,060.002,990.002,995.002,844.27-0.50%2,618,983
Jun 22, 20263,105.003,110.003,000.003,010.002,858.51-1.95%2,237,550
Jun 19, 20263,050.003,080.003,045.003,070.002,915.490.66%1,232,189
Jun 18, 20263,070.003,070.003,040.003,050.002,896.50-0.49%1,825,169
Jun 17, 20263,050.003,070.003,015.003,065.002,910.750.82%1,380,300
Jun 16, 20263,035.003,065.003,005.003,040.002,887.00-0.33%1,135,589
Jun 12, 20262,975.003,060.002,865.003,050.002,896.503.39%2,761,126
Jun 11, 20262,870.002,975.002,840.002,950.002,801.534.06%1,158,572
Jun 10, 20262,820.002,865.002,820.002,835.002,692.320.35%676,983
Jun 9, 20262,820.002,840.002,810.002,825.002,682.820.36%930,972
Jun 5, 20262,830.002,830.002,800.002,815.002,673.33-0.18%772,484
Jun 4, 20262,850.002,850.002,820.002,820.002,678.08-0.35%538,935
Jun 3, 20262,850.002,850.002,820.002,830.002,687.57-0.70%313,730
Jun 2, 20262,855.002,865.002,820.002,850.002,706.571.06%589,543
Jun 1, 20262,900.002,900.002,780.002,820.002,678.084.44%3,498,578
May 29, 20262,765.002,875.002,700.002,700.002,564.12-2.88%14,288,020
May 28, 20262,815.002,835.002,770.002,780.002,640.09-1.77%996,526
May 27, 20262,855.002,865.002,805.002,830.002,687.57-0.53%1,533,366
May 26, 20262,860.002,900.002,820.002,845.002,701.82-0.18%3,085,644
May 25, 20262,890.002,890.002,850.002,850.002,706.57-0.70%824,810
May 22, 20262,840.002,875.002,830.002,870.002,725.561.06%714,932
May 21, 20262,850.002,875.002,840.002,840.002,697.07-661,776
May 20, 20262,905.002,905.002,830.002,840.002,697.07-2.07%988,441
May 19, 20262,960.002,965.002,880.002,900.002,754.05-1.69%429,687
May 15, 20262,990.002,990.002,900.002,950.002,801.53-1.17%620,419
May 14, 20262,935.003,050.002,935.002,985.002,834.771.53%1,210,333