Skip to main content
Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia flag Colombia · Delayed Price · Currency is COP
3,200.00
0.00 (0.00%)
At close: Dec 5, 2025

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,205.003,205.003,190.003,200.003,200.00-1,028,315
Dec 4, 20253,235.003,235.003,195.003,200.003,200.00-0.31%1,020,896
Dec 3, 20253,210.003,235.003,200.003,210.003,210.000.31%460,108
Dec 2, 20253,210.003,210.003,180.003,200.003,200.00-0.31%1,915,142
Dec 1, 20253,240.003,250.003,205.003,210.003,210.00-0.77%1,141,876
Nov 28, 20253,180.003,235.003,160.003,235.003,235.002.54%1,272,677
Nov 27, 20253,145.003,180.003,140.003,155.003,155.000.80%1,936,979
Nov 26, 20253,100.003,130.003,100.003,130.003,130.001.13%1,594,533
Nov 25, 20253,090.003,125.003,075.003,095.003,095.001.64%8,638,501
Nov 24, 20253,145.003,145.003,045.003,045.003,045.00-1.62%1,556,995
Nov 21, 20253,100.003,130.003,070.003,095.003,095.00-670,558
Nov 20, 20253,140.003,145.003,095.003,095.003,095.00-1.59%496,453
Nov 19, 20253,180.003,180.003,125.003,145.003,145.00-1.10%2,409,128
Nov 18, 20253,185.003,185.003,145.003,180.003,180.000.79%665,825
Nov 14, 20253,175.003,175.003,140.003,155.003,155.00-0.32%699,967
Nov 13, 20253,190.003,195.003,165.003,165.003,165.00-0.31%503,283
Nov 12, 20253,180.003,185.003,150.003,175.003,175.000.79%739,162
Nov 11, 20253,180.003,180.003,150.003,150.003,150.00-0.16%165,161
Nov 10, 20253,150.003,185.003,100.003,155.003,155.000.16%257,522
Nov 7, 20253,185.003,190.003,150.003,150.003,150.00-0.94%528,445
Nov 6, 20253,150.003,185.003,130.003,180.003,180.000.95%1,090,986
Nov 5, 20253,150.003,190.003,140.003,150.003,150.000.16%2,676,069
Nov 4, 20253,135.003,145.003,110.003,145.003,145.00-0.16%198,968
Oct 31, 20253,065.003,150.003,065.003,150.003,150.001.94%436,729
Oct 30, 20253,060.003,100.003,050.003,090.003,090.00-0.48%1,020,070
Oct 29, 20253,050.003,105.003,050.003,105.003,105.000.49%2,479,658
Oct 28, 20253,020.003,090.003,020.003,090.003,090.001.81%808,842
Oct 27, 20253,085.003,085.003,035.003,035.003,035.00-1.62%1,150,336
Oct 24, 20253,015.003,090.003,015.003,085.003,085.000.82%602,170
Oct 23, 20253,010.003,060.003,010.003,060.003,060.001.32%1,190,570
Oct 22, 20252,985.003,020.002,985.003,020.003,020.001.34%263,828
Oct 21, 20252,970.003,000.002,970.002,980.002,980.00-311,481
Oct 20, 20252,950.003,005.002,950.002,980.002,980.00-0.17%1,026,958
Oct 17, 20252,925.002,985.002,915.002,985.002,985.001.19%851,232
Oct 16, 20252,940.002,950.002,940.002,950.002,950.000.34%1,377,237
Oct 15, 20252,910.002,940.002,900.002,940.002,940.001.03%795,091
Oct 14, 20252,875.002,910.002,865.002,910.002,910.001.22%126,190
Oct 10, 20252,900.002,900.002,870.002,875.002,875.00-1.03%176,015
Oct 9, 20252,890.002,905.002,890.002,905.002,905.000.17%192,816
Oct 8, 20252,900.002,900.002,890.002,900.002,900.00-152,209
Oct 7, 20252,900.002,910.002,855.002,900.002,900.00-0.34%80,495
Oct 6, 20252,875.002,910.002,860.002,910.002,910.001.04%395,130
Oct 3, 20252,885.002,910.002,875.002,880.002,880.00-1.03%337,458
Oct 2, 20252,915.002,915.002,895.002,910.002,910.00-0.51%832,448
Oct 1, 20252,890.002,925.002,870.002,925.002,925.00-0.17%351,973
Sep 30, 20252,905.002,930.002,905.002,930.002,930.000.69%789,411
Sep 29, 20252,905.002,915.002,905.002,910.002,910.00-0.17%450,169
Sep 26, 20252,905.002,925.002,900.002,915.002,915.000.17%191,088
Sep 25, 20252,885.002,910.002,885.002,910.002,910.000.17%875,997
Sep 24, 20252,895.002,905.002,890.002,905.002,905.000.52%295,308
Sep 23, 20252,865.002,890.002,850.002,890.002,890.000.87%453,200
Sep 22, 20252,820.002,870.002,820.002,865.002,865.002.14%152,130
Sep 19, 20252,850.002,860.002,790.002,805.002,805.00-0.71%12,120,550
Sep 18, 20252,900.002,900.002,800.002,825.002,825.00-2.59%5,146,851
Sep 17, 20252,940.002,940.002,900.002,900.002,900.00-1.69%104,617
Sep 16, 20252,945.002,950.002,920.002,950.002,950.000.17%664,143
Sep 15, 20252,930.002,960.002,925.002,945.002,945.000.68%120,876
Sep 12, 20252,960.002,970.002,925.002,925.002,925.00-1.85%128,412
Sep 11, 20252,950.002,980.002,945.002,980.002,980.000.68%380,224
Sep 10, 20252,940.002,970.002,940.002,960.002,960.000.85%433,510
Sep 9, 20252,985.002,990.002,935.002,935.002,935.00-1.68%418,504
Sep 8, 20252,990.002,995.002,940.002,985.002,985.00-0.17%332,077
Sep 5, 20252,960.002,990.002,930.002,990.002,990.001.18%2,035,511
Sep 4, 20252,910.002,955.002,900.002,955.002,955.001.55%1,789,024
Sep 3, 20252,905.002,940.002,905.002,910.002,910.000.34%264,665
Sep 2, 20252,945.002,945.002,900.002,900.002,900.00-1.36%651,559
Sep 1, 20252,970.002,970.002,930.002,940.002,940.00-0.34%79,967
Aug 29, 20252,935.002,950.002,925.002,950.002,950.000.34%496,538
Aug 28, 20252,945.002,945.002,930.002,940.002,940.00-0.34%1,483,341
Aug 27, 20252,980.002,985.002,930.002,950.002,950.000.85%5,386,226
Aug 26, 20252,965.003,015.002,925.002,925.002,925.00-1.18%2,248,884
Aug 25, 20252,940.002,965.002,930.002,960.002,960.000.68%906,801
Aug 22, 20252,960.002,960.002,920.002,940.002,940.00-1,801,755
Aug 21, 20253,000.003,000.002,930.002,940.002,940.00-2.00%1,027,521
Aug 20, 20252,980.003,000.002,980.003,000.003,000.000.33%589,792
Aug 19, 20252,985.002,990.002,970.002,990.002,990.00-0.17%2,028,565
Aug 15, 20253,000.003,000.002,970.002,995.002,995.00-0.50%276,680
Aug 14, 20252,995.003,010.002,970.003,010.003,010.001.52%793,746
Aug 13, 20252,975.002,975.002,965.002,965.002,965.00-0.34%720,092
Aug 12, 20252,975.002,990.002,965.002,975.002,975.00-0.50%727,939
Aug 11, 20253,000.003,010.002,975.002,990.002,990.00-1.81%687,077
Aug 8, 20252,960.003,045.002,940.003,045.003,045.002.53%1,504,736
Aug 6, 20252,930.002,970.002,925.002,970.002,970.001.37%724,570
Aug 5, 20252,930.002,940.002,920.002,930.002,930.000.17%773,346
Aug 4, 20252,925.002,955.002,925.002,925.002,925.00-0.51%429,065
Aug 1, 20252,950.002,950.002,925.002,940.002,940.00-0.34%1,079,557
Jul 31, 20252,980.002,980.002,950.002,950.002,950.00-1.01%198,808
Jul 30, 20253,000.003,000.002,955.002,980.002,980.00-0.33%455,950
Jul 29, 20252,985.002,990.002,970.002,990.002,990.000.34%2,142,102
Jul 28, 20252,890.003,000.002,890.002,980.002,980.001.71%4,810,397
Jul 25, 20252,940.002,950.002,920.002,930.002,930.00-0.34%425,504
Jul 24, 20252,935.002,940.002,910.002,940.002,940.000.17%243,191
Jul 23, 20252,945.002,955.002,935.002,935.002,935.00-0.17%718,475
Jul 22, 20252,970.002,970.002,940.002,940.002,940.00-1.01%406,497
Jul 21, 20252,970.002,975.002,960.002,970.002,970.000.34%540,760
Jul 18, 20253,040.003,040.002,945.002,960.002,960.00-3.43%1,144,933
Jul 17, 20253,075.003,085.003,050.003,065.002,946.00-0.33%1,815,164
Jul 16, 20253,050.003,085.003,040.003,075.002,955.61-4,570,108
Jul 15, 20253,040.003,075.003,015.003,075.002,955.611.15%1,390,519
Jul 14, 20253,060.003,060.003,040.003,040.002,921.970.33%208,555