Grupo de Inversiones Suramericana S.A. (BVC:GRUPOSURA)
Colombia · Delayed Price · Currency is COP 52,820
-400 (-0.75%)
At close: Jul 29, 2026
BVC:GRUPOSURA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 53,080.00 | 53,080.00 | 52,820.00 | 52,820.00 | 52,820.00 | -0.75% | 30,139 |
| Jul 28, 2026 | 53,480.00 | 53,480.00 | 52,800.00 | 53,220.00 | 53,220.00 | -0.49% | 31,708 |
| Jul 27, 2026 | 53,380.00 | 53,700.00 | 52,900.00 | 53,480.00 | 53,480.00 | -0.11% | 28,428 |
| Jul 24, 2026 | 52,840.00 | 53,580.00 | 52,840.00 | 53,540.00 | 53,540.00 | 1.02% | 9,656 |
| Jul 23, 2026 | 54,000.00 | 54,160.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.85% | 12,942 |
| Jul 22, 2026 | 54,980.00 | 54,980.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.82% | 36,419 |
| Jul 21, 2026 | 54,840.00 | 55,000.00 | 54,740.00 | 55,000.00 | 55,000.00 | - | 94,764 |
| Jul 17, 2026 | 53,840.00 | 55,100.00 | 53,840.00 | 55,000.00 | 55,000.00 | 1.85% | 50,718 |
| Jul 16, 2026 | 53,200.00 | 54,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.50% | 81,808 |
| Jul 15, 2026 | 53,040.00 | 53,520.00 | 53,040.00 | 53,200.00 | 53,200.00 | -1.30% | 31,223 |
| Jul 14, 2026 | 54,000.00 | 54,160.00 | 53,680.00 | 53,900.00 | 53,900.00 | -0.19% | 31,751 |
| Jul 10, 2026 | 54,000.00 | 54,000.00 | 52,000.00 | 54,000.00 | 54,000.00 | - | 35,549 |
| Jul 9, 2026 | 54,100.00 | 54,300.00 | 53,660.00 | 54,000.00 | 54,000.00 | -0.48% | 33,436 |
| Jul 8, 2026 | 54,260.00 | 55,480.00 | 53,660.00 | 54,260.00 | 54,260.00 | 1.23% | 56,569 |
| Jul 7, 2026 | 55,400.00 | 55,400.00 | 53,740.00 | 54,100.00 | 53,600.00 | -2.52% | 9,149 |
| Jul 6, 2026 | 55,000.00 | 55,500.00 | 54,200.00 | 55,500.00 | 54,987.06 | 0.91% | 34,575 |
| Jul 3, 2026 | 54,660.00 | 55,000.00 | 54,660.00 | 55,000.00 | 54,491.68 | 0.92% | 7,364 |
| Jul 2, 2026 | 53,800.00 | 55,000.00 | 53,520.00 | 54,500.00 | 53,996.30 | 1.45% | 40,352 |
| Jul 1, 2026 | 53,900.00 | 54,400.00 | 53,600.00 | 53,720.00 | 53,223.51 | -2.33% | 5,522 |
| Jun 30, 2026 | 54,840.00 | 55,000.00 | 53,200.00 | 55,000.00 | 54,491.68 | - | 47,982 |
| Jun 26, 2026 | 53,000.00 | 56,800.00 | 52,160.00 | 55,000.00 | 54,491.68 | 3.00% | 53,082 |
| Jun 25, 2026 | 54,160.00 | 54,320.00 | 52,500.00 | 53,400.00 | 52,906.47 | -1.11% | 38,781 |
| Jun 24, 2026 | 55,560.00 | 55,720.00 | 53,860.00 | 54,000.00 | 53,500.92 | -2.53% | 115,930 |
| Jun 23, 2026 | 57,520.00 | 57,520.00 | 55,200.00 | 55,400.00 | 54,887.99 | -3.99% | 37,380 |
| Jun 22, 2026 | 60,000.00 | 60,800.00 | 57,420.00 | 57,700.00 | 57,166.73 | -1.87% | 88,716 |
| Jun 19, 2026 | 56,020.00 | 59,800.00 | 56,020.00 | 58,800.00 | 58,256.56 | 1.38% | 138,629 |
| Jun 18, 2026 | 55,000.00 | 58,400.00 | 55,000.00 | 58,000.00 | 57,463.96 | -0.51% | 136,739 |
| Jun 17, 2026 | 57,320.00 | 58,560.00 | 57,320.00 | 58,300.00 | 57,761.18 | 1.39% | 152,040 |
| Jun 16, 2026 | 55,700.00 | 58,100.00 | 55,700.00 | 57,500.00 | 56,968.58 | -0.83% | 92,607 |
| Jun 12, 2026 | 54,000.00 | 58,200.00 | 54,000.00 | 57,980.00 | 57,444.14 | 4.28% | 195,253 |
| Jun 11, 2026 | 51,440.00 | 56,140.00 | 51,440.00 | 55,600.00 | 55,086.14 | 5.42% | 180,073 |
| Jun 10, 2026 | 52,700.00 | 53,000.00 | 52,220.00 | 52,740.00 | 52,252.57 | -0.23% | 496,472 |
| Jun 9, 2026 | 51,320.00 | 52,900.00 | 51,160.00 | 52,860.00 | 52,371.46 | 3.16% | 80,588 |
| Jun 5, 2026 | 51,900.00 | 51,900.00 | 50,760.00 | 51,240.00 | 50,766.43 | -0.47% | 15,975 |
| Jun 4, 2026 | 51,220.00 | 52,000.00 | 50,020.00 | 51,480.00 | 51,004.21 | -0.62% | 137,874 |
| Jun 3, 2026 | 52,500.00 | 52,600.00 | 51,520.00 | 51,800.00 | 51,321.26 | -0.61% | 132,940 |
| Jun 2, 2026 | 51,200.00 | 52,440.00 | 51,160.00 | 52,120.00 | 51,638.30 | 2.20% | 49,802 |
| Jun 1, 2026 | 52,000.00 | 53,980.00 | 50,400.00 | 51,000.00 | 50,528.65 | 1.39% | 115,495 |
| May 29, 2026 | 50,960.00 | 51,500.00 | 50,300.00 | 50,300.00 | 49,835.12 | -0.98% | 387,479 |
| May 28, 2026 | 49,000.00 | 50,860.00 | 49,000.00 | 50,800.00 | 50,330.50 | -0.39% | 23,218 |
| May 27, 2026 | 51,840.00 | 51,840.00 | 50,280.00 | 51,000.00 | 50,528.65 | -1.92% | 51,418 |
| May 26, 2026 | 49,340.00 | 52,000.00 | 49,340.00 | 52,000.00 | 51,519.41 | 5.69% | 184,314 |
| May 25, 2026 | 48,840.00 | 49,740.00 | 47,100.00 | 49,200.00 | 48,745.29 | 1.03% | 78,450 |
| May 22, 2026 | 48,800.00 | 49,000.00 | 48,600.00 | 48,700.00 | 48,249.91 | -0.20% | 114,372 |
| May 21, 2026 | 48,400.00 | 48,800.00 | 48,260.00 | 48,800.00 | 48,348.98 | 0.41% | 87,965 |
| May 20, 2026 | 48,200.00 | 48,600.00 | 47,600.00 | 48,600.00 | 48,150.83 | 0.62% | 108,256 |
| May 19, 2026 | 48,200.00 | 48,300.00 | 45,500.00 | 48,300.00 | 47,853.60 | 0.21% | 60,837 |
| May 15, 2026 | 49,360.00 | 49,360.00 | 47,500.00 | 48,200.00 | 47,754.53 | -2.63% | 78,612 |
| May 14, 2026 | 46,900.00 | 49,500.00 | 46,000.00 | 49,500.00 | 49,042.51 | 5.32% | 206,330 |
| May 13, 2026 | 46,660.00 | 47,000.00 | 46,100.00 | 47,000.00 | 46,565.62 | - | 57,737 |