Skip to main content
Grupo Energía Bogotá S.A. E.S.P. (BVC:GEB)
Colombia flag Colombia · Delayed Price · Currency is COP
3,025.00
-20.00 (-0.66%)
At close: Apr 28, 2026

BVC:GEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,035.003,055.003,025.003,025.003,025.00-0.66%1,086,649
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
Mar 11, 20262,915.002,915.002,880.002,905.002,905.000.17%865,648
Mar 10, 20262,855.002,915.002,825.002,900.002,900.00-0.51%1,512,807
Mar 9, 20262,785.002,915.002,785.002,915.002,915.005.05%1,521,630
Mar 6, 20262,775.002,795.002,755.002,775.002,775.000.54%726,139
Mar 5, 20262,770.002,775.002,740.002,760.002,760.001.47%747,630
Mar 4, 20262,820.002,820.002,720.002,720.002,720.00-1,148,858
Mar 3, 20262,750.002,750.002,625.002,720.002,720.000.18%2,684,357
Mar 2, 20262,855.002,855.002,715.002,715.002,715.00-2.69%1,062,491
Feb 27, 20262,860.002,895.002,790.002,790.002,790.00-2.45%6,030,807
Feb 26, 20262,945.002,945.002,805.002,860.002,860.00-1.55%1,171,419
Feb 25, 20262,980.002,980.002,830.002,905.002,905.00-2.52%1,670,370
Feb 24, 20262,970.002,980.002,945.002,980.002,980.000.68%695,316
Feb 23, 20263,050.003,050.002,950.002,960.002,960.00-2.63%1,858,899
Feb 20, 20263,040.003,045.003,020.003,040.003,040.00-798,421
Feb 19, 20263,025.003,040.003,010.003,040.003,040.000.66%1,819,851
Feb 18, 20263,010.003,020.002,990.003,020.003,020.000.67%2,681,725
Feb 17, 20263,000.003,010.002,990.003,000.003,000.00-2,273,037
Feb 16, 20263,015.003,015.002,950.003,000.003,000.00-0.50%1,288,671
Feb 13, 20262,975.003,015.002,970.003,015.003,015.001.34%3,122,565
Feb 12, 20262,985.002,985.002,915.002,975.002,975.00-0.67%665,328
Feb 11, 20262,980.002,995.002,970.002,995.002,995.000.34%1,044,615
Feb 10, 20262,920.003,000.002,920.002,985.002,985.002.58%979,949
Feb 9, 20262,925.002,945.002,910.002,910.002,910.001.39%921,389
Feb 6, 20262,875.002,935.002,860.002,870.002,870.001.41%2,296,633
Feb 5, 20262,890.002,920.002,830.002,830.002,830.00-1.74%3,777,177
Feb 4, 20262,990.003,030.002,880.002,880.002,880.00-3.52%4,313,483
Feb 3, 20263,060.003,100.002,985.002,985.002,985.00-2.13%2,086,466
Feb 2, 20263,230.003,230.003,050.003,050.003,050.00-6.87%3,337,008
Jan 30, 20263,380.003,380.003,230.003,275.003,275.00-1.95%1,800,022
Jan 29, 20263,390.003,390.003,295.003,340.003,340.00-1.62%552,420
Jan 28, 20263,345.003,395.003,300.003,395.003,395.001.80%1,419,354
Jan 27, 20263,310.003,345.003,310.003,335.003,335.001.21%1,048,917
Jan 26, 20263,250.003,300.003,205.003,295.003,295.001.38%2,721,705
Jan 23, 20263,235.003,250.003,200.003,250.003,250.000.31%1,088,218
Jan 22, 20263,235.003,240.003,200.003,240.003,240.00-1,012,222
Jan 21, 20263,235.003,250.003,200.003,240.003,240.000.15%6,922,118
Jan 20, 20263,200.003,235.003,155.003,235.003,235.000.62%7,233,428
Jan 19, 20263,180.003,215.003,170.003,215.003,215.000.47%2,641,776
Jan 16, 20263,135.003,200.003,135.003,200.003,200.001.91%1,495,700
Jan 15, 20263,125.003,140.003,105.003,140.003,140.001.62%2,768,642
Jan 14, 20263,050.003,135.003,045.003,090.003,090.000.98%971,584
Jan 13, 20263,100.003,100.003,050.003,060.003,060.00-2.55%846,807
Jan 9, 20263,075.003,140.003,040.003,140.003,140.002.45%359,212
Jan 8, 20263,045.003,065.003,025.003,065.003,065.000.33%514,529
Jan 7, 20263,070.003,070.003,035.003,055.003,055.00-0.33%312,120
Jan 6, 20263,025.003,065.003,025.003,065.003,065.001.49%711,216
Jan 5, 20262,975.003,020.002,965.003,020.003,020.001.00%1,425,503
Jan 2, 20262,990.002,990.002,985.002,990.002,990.000.67%498,899
Dec 30, 20253,000.003,000.002,970.002,970.002,970.00-2.46%296,115
Dec 29, 20253,040.003,045.003,000.003,045.003,045.000.83%217,513
Dec 26, 20252,990.003,045.002,965.003,020.003,020.001.17%254,656
Dec 24, 20252,930.002,985.002,900.002,985.002,985.001.53%381,489
Dec 23, 20252,930.002,945.002,925.002,940.002,940.00-0.17%703,473
Dec 22, 20252,885.002,945.002,885.002,945.002,945.002.26%337,453
Dec 19, 20252,920.002,950.002,880.002,880.002,880.00-2.04%2,061,494
Dec 18, 20252,980.002,980.002,940.002,940.002,940.00-0.34%2,423,675
Dec 17, 20252,975.002,990.002,950.002,950.002,950.00-0.34%756,786
Dec 16, 20253,000.003,000.002,960.002,960.002,960.00-0.67%747,086
Dec 15, 20252,990.003,000.002,980.002,980.002,980.00-0.33%803,093
Dec 12, 20253,010.003,010.002,990.002,990.002,990.00-0.33%460,500
Dec 11, 20253,020.003,020.002,980.003,000.003,000.00-0.99%1,729,435
Dec 10, 20253,100.003,100.003,030.003,030.003,030.00-1.30%750,300
Dec 9, 20253,185.003,185.002,985.003,070.003,070.00-4.06%1,821,823
Dec 5, 20253,205.003,205.003,190.003,200.003,081.00-1,028,315
Dec 4, 20253,235.003,235.003,195.003,200.003,081.00-0.31%1,020,896
Dec 3, 20253,210.003,235.003,200.003,210.003,090.630.31%460,108
Dec 2, 20253,210.003,210.003,180.003,200.003,081.00-0.31%1,915,142
Dec 1, 20253,240.003,250.003,205.003,210.003,090.63-0.77%1,141,876
Nov 28, 20253,180.003,235.003,160.003,235.003,114.702.54%1,272,677