Empresas Gasco S.A. (SNSE:GASCO)
Chile · Delayed Price · Currency is CLP 1,455.70
-16.30 (-1.11%)
At close: Sep 15, 2025
Empresas Gasco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,473.00 | 1,483.20 | 1,473.00 | 1,481.40 | - | 0.58% | 5,504 |
| Sep 16, 2025 | 1,450.00 | 1,472.90 | 1,450.00 | 1,472.90 | - | 1.18% | 8,510 |
| Sep 15, 2025 | 1,472.00 | 1,472.00 | 1,453.00 | 1,455.70 | - | -1.11% | 12,432 |
| Sep 12, 2025 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | - | - | 1,731 |
| Sep 11, 2025 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | - | - | 1,524 |
| Sep 10, 2025 | 1,445.00 | 1,472.90 | 1,440.00 | 1,472.00 | - | 0.82% | 14,530 |
| Sep 9, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | - | 3,144 |
| Sep 8, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 0.63% | 13,726 |
| Sep 5, 2025 | 1,442.00 | 1,458.00 | 1,442.00 | 1,450.80 | - | 1.07% | 33,545 |
| Sep 4, 2025 | 1,431.70 | 1,442.00 | 1,431.00 | 1,435.50 | - | 0.27% | 5,982 |
| Sep 3, 2025 | 1,403.30 | 1,431.70 | 1,400.00 | 1,431.70 | - | 2.02% | 13,635 |
| Sep 2, 2025 | 1,405.00 | 1,411.10 | 1,370.00 | 1,403.30 | - | -0.31% | 7,882 |
| Sep 1, 2025 | 1,400.00 | 1,442.00 | 1,400.00 | 1,407.60 | - | 0.20% | 28,048 |
| Aug 29, 2025 | 1,390.00 | 1,431.70 | 1,390.00 | 1,404.80 | - | 1.04% | 29,548 |
| Aug 28, 2025 | 1,350.00 | 1,390.50 | 1,350.00 | 1,390.40 | - | 1.50% | 5,870 |
| Aug 27, 2025 | 1,369.90 | 1,369.90 | 1,369.90 | 1,369.90 | - | 1.53% | 5,814 |
| Aug 26, 2025 | 1,348.00 | 1,350.00 | 1,348.00 | 1,349.30 | - | 0.24% | 29,227 |
| Aug 25, 2025 | 1,349.30 | 1,350.00 | 1,335.80 | 1,346.10 | - | -1.25% | 69,935 |
| Aug 22, 2025 | 1,339.00 | 1,363.20 | 1,339.00 | 1,363.20 | - | - | 124 |
| Aug 21, 2025 | 1,344.90 | 1,363.20 | 1,344.90 | 1,363.20 | - | - | 8 |
| Aug 20, 2025 | 1,345.50 | 1,363.20 | 1,345.00 | 1,363.20 | - | - | 218 |
| Aug 19, 2025 | 1,346.00 | 1,363.20 | 1,323.00 | 1,363.20 | - | - | 498 |
| Aug 18, 2025 | 1,323.00 | 1,363.20 | 1,323.00 | 1,363.20 | - | - | 31 |
| Aug 14, 2025 | 1,350.00 | 1,363.20 | 1,347.00 | 1,363.20 | - | - | 1,721 |
| Aug 13, 2025 | 1,360.00 | 1,363.20 | 1,355.00 | 1,363.20 | - | - | 267 |
| Aug 12, 2025 | 1,363.20 | 1,363.20 | 1,360.00 | 1,363.20 | - | - | 1,032 |
| Aug 11, 2025 | 1,367.00 | 1,367.00 | 1,363.20 | 1,363.20 | - | - | 1,740 |
| Aug 8, 2025 | 1,367.00 | 1,367.00 | 1,363.20 | 1,363.20 | - | -0.37% | 6,455 |
| Aug 7, 2025 | 1,369.00 | 1,369.00 | 1,330.00 | 1,368.30 | - | -1.56% | 12,843 |
| Aug 6, 2025 | 1,381.00 | 1,390.00 | 1,369.00 | 1,390.00 | - | - | 96 |
| Aug 5, 2025 | 1,381.00 | 1,390.00 | 1,381.00 | 1,390.00 | - | - | 448 |
| Aug 4, 2025 | 1,383.90 | 1,390.00 | 1,380.00 | 1,390.00 | - | - | 1,696 |
| Aug 1, 2025 | 1,384.00 | 1,390.00 | 1,384.00 | 1,390.00 | - | - | 3,716 |
| Jul 31, 2025 | 1,384.00 | 1,390.00 | 1,384.00 | 1,390.00 | - | - | 355 |
| Jul 30, 2025 | 1,384.00 | 1,390.00 | 1,384.00 | 1,390.00 | - | - | 342 |
| Jul 29, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | -2.11% | 22,849 |
| Jul 28, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | - | - | 100 |
| Jul 25, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - | - |
| Jul 24, 2025 | 1,350.00 | 1,420.00 | 1,350.00 | 1,420.00 | - | - | 460 |
| Jul 23, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | - | - | 137 |
| Jul 22, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | - | - | 103 |
| Jul 21, 2025 | 1,350.00 | 1,420.00 | 1,350.00 | 1,420.00 | - | - | 27 |
| Jul 18, 2025 | 1,398.90 | 1,420.00 | 1,390.00 | 1,420.00 | - | - | 1,477 |
| Jul 17, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | - | - | 15 |
| Jul 15, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - | - |
| Jul 14, 2025 | 1,416.20 | 1,420.00 | 1,416.20 | 1,420.00 | - | - | 119 |
| Jul 11, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | - | - | 400 |
| Jul 10, 2025 | 1,421.00 | 1,421.00 | 1,420.00 | 1,420.00 | - | - | 3,584 |
| Jul 9, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - | - |
| Jul 8, 2025 | 1,415.00 | 1,425.00 | 1,415.00 | 1,420.00 | - | -3.34% | 29,364 |