Empresas Gasco S.A. (SNSE:GASCO)
Chile · Delayed Price · Currency is CLP 1,514.00
-1.00 (-0.07%)
At close: Mar 30, 2026
Empresas Gasco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | -0.07% | 13,301 |
| Mar 27, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,515.00 | 1,515.00 | - | 2,585 |
| Mar 26, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | - |
| Mar 25, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | - |
| Mar 24, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 20 |
| Mar 23, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 109 |
| Mar 20, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 10 |
| Mar 19, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 343 |
| Mar 18, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,515.00 | 1,515.00 | - | 1,474 |
| Mar 17, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,515.00 | 1,515.00 | - | 1,008 |
| Mar 16, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 246 |
| Mar 13, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 1,051 |
| Mar 12, 2026 | 1,510.50 | 1,510.50 | 1,510.00 | 1,515.00 | 1,515.00 | - | 1,952 |
| Mar 11, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 67 |
| Mar 10, 2026 | 1,545.10 | 1,545.10 | 1,545.10 | 1,515.00 | 1,515.00 | - | 3,513 |
| Mar 9, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.95% | 11,867 |
| Mar 6, 2026 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | - | 208 |
| Mar 5, 2026 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | - | 117 |
| Mar 4, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,545.10 | 1,545.10 | - | 1,325 |
| Mar 3, 2026 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.10 | 1,545.10 | -0.86% | 28,580 |
| Mar 2, 2026 | 1,560.00 | 1,560.00 | 1,556.10 | 1,558.50 | 1,558.50 | - | 3,322 |
| Feb 27, 2026 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 0.06% | 6,456 |
| Feb 26, 2026 | 1,590.00 | 1,590.00 | 1,511.00 | 1,557.60 | 1,557.60 | -7.29% | 39,403 |
| Feb 25, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 11 |
| Feb 24, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 67 |
| Feb 23, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | - |
| Feb 20, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 86 |
| Feb 19, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 657 |
| Feb 18, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 139 |
| Feb 17, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 1 |
| Feb 16, 2026 | 1,644.40 | 1,644.40 | 1,644.40 | 1,680.00 | 1,680.00 | - | 1,687 |
| Feb 13, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.64% | 9,383 |
| Feb 12, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,708.00 | 1,699.00 | - | 158 |
| Feb 11, 2026 | 1,705.00 | 1,705.00 | 1,705.00 | 1,708.00 | 1,699.00 | - | 635 |
| Feb 10, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,708.00 | 1,699.00 | - | 458 |
| Feb 9, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,708.00 | 1,699.00 | - | 208 |
| Feb 6, 2026 | 1,694.10 | 1,708.00 | 1,690.00 | 1,708.00 | 1,699.00 | -0.47% | 10,843 |
| Feb 5, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,716.10 | 1,707.06 | -4.01% | 25,693 |
| Feb 4, 2026 | 1,778.38 | 1,778.38 | 1,778.38 | 1,787.80 | 1,778.38 | - | 239 |
| Feb 3, 2026 | 1,778.38 | 1,778.38 | 1,778.38 | 1,787.80 | 1,778.38 | - | 184 |
| Feb 2, 2026 | 1,778.38 | 1,778.38 | 1,778.38 | 1,787.80 | 1,778.38 | - | 141 |
| Jan 30, 2026 | 1,763.00 | 1,763.00 | 1,754.50 | 1,787.80 | 1,778.38 | - | 2,437 |
| Jan 29, 2026 | 1,767.90 | 1,767.90 | 1,767.90 | 1,787.80 | 1,778.38 | - | 784 |
| Jan 28, 2026 | 1,789.90 | 1,789.90 | 1,775.00 | 1,787.80 | 1,778.38 | -1.37% | 5,638 |
| Jan 27, 2026 | 1,803.15 | 1,803.15 | 1,803.15 | 1,812.70 | 1,803.15 | - | 21 |
| Jan 26, 2026 | 1,803.15 | 1,803.15 | 1,803.15 | 1,812.70 | 1,803.15 | - | - |
| Jan 23, 2026 | 1,813.60 | 1,813.60 | 1,813.60 | 1,812.70 | 1,803.15 | 0.47% | 4,457 |
| Jan 22, 2026 | 1,806.40 | 1,806.40 | 1,806.40 | 1,804.30 | 1,794.79 | 1.25% | 4,506 |
| Jan 21, 2026 | 1,772.61 | 1,772.61 | 1,772.61 | 1,782.00 | 1,772.61 | - | 57 |
| Jan 20, 2026 | 1,764.20 | 1,764.20 | 1,764.20 | 1,782.00 | 1,772.61 | - | 1,666 |