Skip to main content
logo
Empresas Gasco S.A. (SNSE:GASCO)
Chile flag Chile · Delayed Price · Currency is CLP
1,787.80
-24.90 (-1.37%)
At close: Jan 28, 2026

Empresas Gasco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20261,812.701,812.701,812.701,812.701,812.70-21
Jan 26, 20261,812.701,812.701,812.701,812.701,812.70--
Jan 23, 20261,813.601,813.601,813.601,812.701,812.700.47%4,457
Jan 22, 20261,806.401,806.401,806.401,804.301,804.301.25%4,506
Jan 21, 20261,782.001,782.001,782.001,782.001,782.00-57
Jan 20, 20261,764.201,764.201,764.201,782.001,782.00-1,666
Jan 19, 20261,782.001,782.001,782.001,782.001,782.00--
Jan 16, 20261,782.001,782.001,782.001,782.001,782.00-64
Jan 15, 20261,785.001,785.001,785.001,782.001,782.00-3,899
Jan 14, 20261,782.001,782.001,782.001,782.001,782.00-10
Jan 13, 20261,784.001,784.001,760.001,782.001,782.000.83%15,132
Jan 12, 20261,767.401,767.401,767.401,767.401,767.40-751
Jan 9, 20261,750.001,767.401,750.001,767.401,767.401.18%6,037
Jan 8, 20261,746.801,746.801,746.801,746.801,746.80-454
Jan 7, 20261,746.001,746.001,746.001,746.801,746.80-2,142
Jan 6, 20261,746.801,746.801,746.801,746.801,746.80-233
Jan 5, 20261,746.801,746.801,746.801,746.801,746.80-174
Jan 2, 20261,746.801,746.801,746.801,746.801,746.80-378
Dec 30, 20251,746.801,746.801,746.801,746.801,746.80--
Dec 29, 20251,746.801,746.801,746.801,746.801,746.80-485
Dec 26, 20251,746.801,746.801,746.801,746.801,746.80-222
Dec 24, 20251,746.801,746.801,746.801,746.801,746.80--
Dec 23, 20251,746.001,746.901,746.001,746.801,746.800.95%5,012
Dec 22, 20251,730.401,730.401,730.401,730.401,730.40-215
Dec 19, 20251,730.401,730.401,730.401,730.401,730.400.80%5,035
Dec 18, 20251,716.701,716.701,716.701,716.701,716.70-17
Dec 17, 20251,685.001,685.001,684.101,716.701,716.70-4,345
Dec 16, 20251,684.301,712.001,684.301,716.701,716.700.91%16,443
Dec 15, 20251,700.001,702.001,700.001,701.301,701.30-0.04%26,654
Dec 12, 20251,674.001,716.001,674.001,701.901,701.90-0.16%30,729
Dec 11, 20251,720.001,720.001,698.701,704.701,695.700.86%4,736
Dec 10, 20251,695.501,695.501,690.001,690.101,681.182.55%16,554
Dec 9, 20251,648.001,648.001,648.001,648.001,639.302.28%5,366
Dec 5, 20251,592.801,613.301,592.801,611.301,602.792.51%11,112
Dec 4, 20251,572.201,575.901,570.001,571.901,563.602.03%27,159
Dec 3, 20251,533.701,533.701,533.701,540.701,532.57-3,613
Dec 2, 20251,532.571,532.571,532.571,540.701,532.57-434
Dec 1, 20251,535.001,546.701,535.001,540.701,532.570.34%5,323
Nov 28, 20251,527.391,527.391,527.391,535.501,527.39--
Nov 27, 20251,527.391,527.391,527.391,535.501,527.39-120
Nov 26, 20251,535.001,535.001,535.001,535.501,527.39-2,000
Nov 25, 20251,527.391,527.391,527.391,535.501,527.39-138
Nov 24, 20251,527.391,527.391,527.391,535.501,527.39-819
Nov 21, 20251,527.391,527.391,527.391,535.501,527.39--
Nov 20, 20251,527.391,527.391,527.391,535.501,527.39--
Nov 19, 20251,503.601,503.601,500.001,535.501,527.39-1,713
Nov 18, 20251,527.391,527.391,527.391,535.501,527.39-50
Nov 17, 20251,514.101,537.201,500.001,535.501,527.391.94%14,604
Nov 14, 20251,498.351,498.351,498.351,506.301,498.35-14
Nov 13, 20251,498.351,498.351,498.351,506.301,498.35-249