Empresas Gasco S.A. (SNSE:GASCO)
Chile · Delayed Price · Currency is CLP 1,507.80
+11.80 (0.79%)
At close: Nov 7, 2025
Empresas Gasco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,510.60 | 1,511.00 | 1,504.00 | 1,507.80 | 1,507.80 | 0.79% | 26,500 |
| Nov 6, 2025 | 1,500.30 | 1,502.90 | 1,466.10 | 1,496.00 | 1,496.00 | 2.10% | 30,143 |
| Nov 5, 2025 | 1,480.00 | 1,480.00 | 1,465.20 | 1,465.20 | 1,465.20 | -2.83% | 62,237 |
| Nov 4, 2025 | 1,507.90 | 1,507.90 | 1,507.90 | 1,507.90 | 1,507.90 | - | 96 |
| Nov 3, 2025 | 1,507.90 | 1,507.90 | 1,507.90 | 1,507.90 | 1,507.90 | - | 317 |
| Oct 30, 2025 | 1,505.20 | 1,508.90 | 1,505.20 | 1,507.90 | 1,507.90 | 0.18% | 7,000 |
| Oct 29, 2025 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | - | - |
| Oct 28, 2025 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | - | 33 |
| Oct 27, 2025 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | - | - |
| Oct 24, 2025 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | - | 100 |
| Oct 23, 2025 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | - | 439 |
| Oct 22, 2025 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | - | 350 |
| Oct 21, 2025 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | - | 20 |
| Oct 20, 2025 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | 1,505.20 | - | 820 |
| Oct 17, 2025 | 1,500.00 | 1,505.20 | 1,500.00 | 1,505.20 | 1,505.20 | 0.12% | 16,366 |
| Oct 16, 2025 | 1,503.80 | 1,515.00 | 1,500.00 | 1,503.40 | 1,494.40 | -1.40% | 30,174 |
| Oct 15, 2025 | 1,530.00 | 1,530.00 | 1,503.80 | 1,524.80 | 1,515.67 | -0.99% | 25,951 |
| Oct 14, 2025 | 1,540.10 | 1,540.10 | 1,540.10 | 1,540.10 | 1,530.88 | - | 13,215 |
| Oct 13, 2025 | 1,530.88 | 1,530.88 | 1,530.88 | 1,540.10 | 1,530.88 | - | 453 |
| Oct 10, 2025 | 1,540.90 | 1,540.90 | 1,535.00 | 1,540.10 | 1,530.88 | -2.04% | 27,210 |
| Oct 9, 2025 | 1,562.69 | 1,562.69 | 1,562.69 | 1,572.10 | 1,562.69 | - | - |
| Oct 8, 2025 | 1,562.69 | 1,562.69 | 1,562.69 | 1,572.10 | 1,562.69 | - | 325 |
| Oct 7, 2025 | 1,562.69 | 1,562.69 | 1,562.69 | 1,572.10 | 1,562.69 | - | 310 |
| Oct 6, 2025 | 1,574.00 | 1,574.00 | 1,570.00 | 1,572.10 | 1,562.69 | 0.08% | 26,280 |
| Oct 3, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.80 | 1,561.40 | - | 1,912 |
| Oct 2, 2025 | 1,596.00 | 1,596.00 | 1,596.00 | 1,570.80 | 1,561.40 | - | 2,200 |
| Oct 1, 2025 | 1,568.00 | 1,568.00 | 1,568.00 | 1,570.80 | 1,561.40 | - | 1,088 |
| Sep 30, 2025 | 1,555.00 | 1,586.20 | 1,555.00 | 1,570.80 | 1,561.40 | 1.02% | 25,520 |
| Sep 29, 2025 | 1,545.59 | 1,545.59 | 1,545.59 | 1,554.90 | 1,545.59 | - | 157 |
| Sep 26, 2025 | 1,545.00 | 1,560.40 | 1,545.00 | 1,554.90 | 1,545.59 | 2.00% | 5,616 |
| Sep 25, 2025 | 1,524.40 | 1,524.40 | 1,524.40 | 1,524.40 | 1,515.27 | 1.49% | 6,407 |
| Sep 24, 2025 | 1,500.00 | 1,502.00 | 1,500.00 | 1,502.00 | 1,493.01 | 0.35% | 8,746 |
| Sep 23, 2025 | 1,487.74 | 1,487.74 | 1,487.74 | 1,496.70 | 1,487.74 | - | 402 |
| Sep 22, 2025 | 1,496.20 | 1,500.00 | 1,496.20 | 1,496.70 | 1,487.74 | 1.03% | 29,068 |
| Sep 17, 2025 | 1,483.20 | 1,483.20 | 1,480.00 | 1,481.40 | 1,472.53 | 0.58% | 5,504 |
| Sep 16, 2025 | 1,450.00 | 1,472.90 | 1,450.00 | 1,472.90 | 1,464.08 | 1.18% | 8,510 |
| Sep 15, 2025 | 1,457.30 | 1,457.30 | 1,453.00 | 1,455.70 | 1,446.99 | -1.11% | 12,432 |
| Sep 12, 2025 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,463.19 | - | 1,731 |
| Sep 11, 2025 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1,463.19 | - | 1,524 |
| Sep 10, 2025 | 1,472.90 | 1,472.90 | 1,440.00 | 1,472.00 | 1,463.19 | 0.82% | 14,530 |
| Sep 9, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,451.26 | - | 3,144 |
| Sep 8, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,451.26 | 0.63% | 13,726 |
| Sep 5, 2025 | 1,442.00 | 1,458.00 | 1,442.00 | 1,450.80 | 1,442.12 | 1.07% | 33,545 |
| Sep 4, 2025 | 1,431.70 | 1,442.00 | 1,431.00 | 1,435.50 | 1,426.91 | 0.27% | 6,473 |
| Sep 3, 2025 | 1,400.00 | 1,431.70 | 1,400.00 | 1,431.70 | 1,423.13 | 2.02% | 13,635 |
| Sep 2, 2025 | 1,394.90 | 1,394.90 | 1,394.90 | 1,403.30 | 1,394.90 | -0.31% | 7,882 |
| Sep 1, 2025 | 1,440.00 | 1,442.00 | 1,400.00 | 1,407.60 | 1,399.17 | 0.20% | 28,048 |
| Aug 29, 2025 | 1,390.00 | 1,431.70 | 1,390.00 | 1,404.80 | 1,396.39 | 1.04% | 29,548 |
| Aug 28, 2025 | 1,390.50 | 1,390.50 | 1,390.50 | 1,390.40 | 1,382.08 | 1.50% | 5,870 |
| Aug 27, 2025 | 1,369.90 | 1,369.90 | 1,369.90 | 1,369.90 | 1,361.70 | 1.53% | 5,814 |