Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia · Delayed Price · Currency is COP 51,000
-1,000 (-1.92%)
At close: May 27, 2026
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 49,340.00 | 51,160.00 | 49,340.00 | 51,000.00 | 51,000.00 | 3.66% | 163,234 |
| May 25, 2026 | 48,840.00 | 49,740.00 | 47,100.00 | 49,200.00 | 49,200.00 | 1.03% | 78,450 |
| May 22, 2026 | 48,800.00 | 49,000.00 | 48,600.00 | 48,700.00 | 48,700.00 | -0.20% | 114,372 |
| May 21, 2026 | 48,400.00 | 48,800.00 | 48,260.00 | 48,800.00 | 48,800.00 | 0.41% | 87,965 |
| May 20, 2026 | 48,200.00 | 48,600.00 | 47,600.00 | 48,600.00 | 48,600.00 | 0.62% | 108,256 |
| May 19, 2026 | 48,200.00 | 48,300.00 | 45,500.00 | 48,300.00 | 48,300.00 | 0.21% | 60,837 |
| May 15, 2026 | 49,360.00 | 49,360.00 | 47,500.00 | 48,200.00 | 48,200.00 | -2.63% | 78,612 |
| May 14, 2026 | 46,900.00 | 49,500.00 | 46,000.00 | 49,500.00 | 49,500.00 | 5.32% | 206,330 |
| May 13, 2026 | 46,660.00 | 47,000.00 | 46,100.00 | 47,000.00 | 47,000.00 | - | 57,737 |
| May 12, 2026 | 47,600.00 | 47,600.00 | 46,600.00 | 47,000.00 | 47,000.00 | -1.30% | 41,874 |
| May 11, 2026 | 45,500.00 | 48,520.00 | 45,500.00 | 47,620.00 | 47,620.00 | -1.81% | 46,078 |
| May 8, 2026 | 49,740.00 | 49,740.00 | 48,500.00 | 48,500.00 | 48,500.00 | -2.22% | 78,757 |
| May 7, 2026 | 49,500.00 | 50,880.00 | 49,500.00 | 49,600.00 | 49,600.00 | -0.80% | 209,804 |
| May 6, 2026 | 51,000.00 | 51,000.00 | 49,500.00 | 50,000.00 | 50,000.00 | 0.56% | 75,795 |
| May 5, 2026 | 50,640.00 | 50,860.00 | 49,720.00 | 49,720.00 | 49,720.00 | -1.82% | 111,601 |
| May 4, 2026 | 51,100.00 | 51,100.00 | 50,680.00 | 50,640.00 | 50,640.00 | -1.21% | 16,341 |
| Apr 30, 2026 | 49,740.00 | 51,260.00 | 49,740.00 | 51,260.00 | 51,260.00 | 3.35% | 26,555 |
| Apr 29, 2026 | 50,300.00 | 50,620.00 | 49,600.00 | 49,600.00 | 49,600.00 | -1.98% | 76,757 |
| Apr 28, 2026 | 51,600.00 | 51,600.00 | 48,600.00 | 50,600.00 | 50,600.00 | -2.28% | 77,917 |
| Apr 27, 2026 | 52,000.00 | 52,000.00 | 51,660.00 | 51,780.00 | 51,780.00 | -0.65% | 28,687 |
| Apr 24, 2026 | 52,580.00 | 52,580.00 | 52,120.00 | 52,120.00 | 52,120.00 | -1.18% | 106,631 |
| Apr 23, 2026 | 53,240.00 | 53,300.00 | 52,500.00 | 52,740.00 | 52,740.00 | -1.24% | 74,903 |
| Apr 22, 2026 | 53,220.00 | 53,400.00 | 52,600.00 | 53,400.00 | 53,400.00 | 0.04% | 98,965 |
| Apr 21, 2026 | 53,840.00 | 53,840.00 | 52,620.00 | 53,380.00 | 53,380.00 | -1.15% | 40,540 |
| Apr 20, 2026 | 53,020.00 | 55,000.00 | 52,500.00 | 54,000.00 | 54,000.00 | 0.93% | 63,107 |
| Apr 17, 2026 | 55,000.00 | 55,080.00 | 53,560.00 | 54,000.00 | 53,500.00 | - | 117,151 |
| Apr 16, 2026 | 54,900.00 | 54,900.00 | 53,780.00 | 54,000.00 | 53,500.00 | -1.64% | 52,042 |
| Apr 15, 2026 | 51,600.00 | 54,900.00 | 51,600.00 | 54,900.00 | 54,391.67 | 0.92% | 53,140 |
| Apr 14, 2026 | 54,400.00 | 55,500.00 | 54,360.00 | 54,400.00 | 53,896.30 | -0.15% | 254,717 |
| Apr 13, 2026 | 51,360.00 | 54,900.00 | 51,360.00 | 54,480.00 | 53,975.56 | 4.37% | 124,171 |
| Apr 10, 2026 | 50,840.00 | 52,200.00 | 49,700.00 | 52,200.00 | 51,716.67 | 2.39% | 84,409 |
| Apr 9, 2026 | 49,300.00 | 51,000.00 | 48,240.00 | 50,980.00 | 50,507.96 | 2.99% | 85,235 |
| Apr 8, 2026 | 48,980.00 | 49,800.00 | 48,860.00 | 49,500.00 | 49,041.67 | 3.82% | 253,285 |
| Apr 7, 2026 | 48,900.00 | 49,020.00 | 47,100.00 | 47,680.00 | 47,238.52 | -2.69% | 73,779 |
| Apr 6, 2026 | 49,100.00 | 49,440.00 | 47,100.00 | 49,000.00 | 48,546.30 | -0.20% | 56,403 |
| Apr 1, 2026 | 49,040.00 | 49,800.00 | 47,800.00 | 49,100.00 | 48,645.37 | -1.41% | 60,785 |
| Mar 31, 2026 | 46,400.00 | 49,800.00 | 46,000.00 | 49,800.00 | 49,338.89 | 4.89% | 169,803 |
| Mar 30, 2026 | 47,300.00 | 49,000.00 | 46,060.00 | 47,480.00 | 47,040.37 | 0.38% | 38,224 |
| Mar 27, 2026 | 49,060.00 | 49,060.00 | 46,000.00 | 47,300.00 | 46,862.04 | -3.86% | 100,092 |
| Mar 26, 2026 | 48,200.00 | 49,200.00 | 48,200.00 | 49,200.00 | 48,744.44 | 1.65% | 111,237 |
| Mar 25, 2026 | 48,980.00 | 49,100.00 | 47,200.00 | 48,400.00 | 47,951.85 | 0.83% | 318,950 |
| Mar 24, 2026 | 44,900.00 | 48,400.00 | 44,900.00 | 48,000.00 | 47,555.56 | 2.78% | 168,136 |
| Mar 20, 2026 | 46,840.00 | 48,140.00 | 46,700.00 | 46,700.00 | 46,267.59 | - | 381,075 |
| Mar 19, 2026 | 48,600.00 | 50,000.00 | 46,700.00 | 46,700.00 | 46,267.59 | -3.91% | 58,948 |
| Mar 18, 2026 | 48,600.00 | 49,580.00 | 48,400.00 | 48,600.00 | 48,150.00 | 0.21% | 46,794 |
| Mar 17, 2026 | 50,560.00 | 50,900.00 | 48,360.00 | 48,500.00 | 48,050.93 | -3.77% | 41,498 |
| Mar 16, 2026 | 50,200.00 | 51,980.00 | 50,200.00 | 50,400.00 | 49,933.33 | 0.40% | 39,963 |
| Mar 13, 2026 | 50,260.00 | 50,660.00 | 49,240.00 | 50,200.00 | 49,735.19 | 0.20% | 40,673 |
| Mar 12, 2026 | 52,120.00 | 52,120.00 | 50,100.00 | 50,100.00 | 49,636.11 | -4.02% | 129,783 |
| Mar 11, 2026 | 52,680.00 | 52,800.00 | 52,040.00 | 52,200.00 | 51,716.67 | -0.61% | 85,886 |