Empresas Gasco S.A. (SNSE:GASCO)
Chile · Delayed Price · Currency is CLP 1,611.30
+39.40 (2.51%)
At close: Dec 5, 2025
Empresas Gasco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,592.80 | 1,613.30 | 1,592.80 | 1,611.30 | 1,611.30 | 2.51% | 11,112 |
| Dec 4, 2025 | 1,572.20 | 1,575.90 | 1,570.00 | 1,571.90 | 1,571.90 | 2.03% | 27,159 |
| Dec 3, 2025 | 1,533.70 | 1,533.70 | 1,533.70 | 1,540.70 | 1,540.70 | - | 3,613 |
| Dec 2, 2025 | 1,540.70 | 1,540.70 | 1,540.70 | 1,540.70 | 1,540.70 | - | 434 |
| Dec 1, 2025 | 1,535.00 | 1,546.70 | 1,535.00 | 1,540.70 | 1,540.70 | 0.34% | 5,323 |
| Nov 28, 2025 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | - | - |
| Nov 27, 2025 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | - | 120 |
| Nov 26, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.50 | 1,535.50 | - | 2,000 |
| Nov 25, 2025 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | - | 138 |
| Nov 24, 2025 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | - | 819 |
| Nov 21, 2025 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | - | - |
| Nov 20, 2025 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | - | - |
| Nov 19, 2025 | 1,503.60 | 1,503.60 | 1,500.00 | 1,535.50 | 1,535.50 | - | 1,713 |
| Nov 18, 2025 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | 1,535.50 | - | 50 |
| Nov 17, 2025 | 1,514.10 | 1,537.20 | 1,500.00 | 1,535.50 | 1,535.50 | 1.94% | 14,604 |
| Nov 14, 2025 | 1,506.30 | 1,506.30 | 1,506.30 | 1,506.30 | 1,506.30 | - | 14 |
| Nov 13, 2025 | 1,506.30 | 1,506.30 | 1,506.30 | 1,506.30 | 1,506.30 | - | 249 |
| Nov 12, 2025 | 1,499.00 | 1,499.00 | 1,490.00 | 1,506.30 | 1,506.30 | -0.10% | 11,874 |
| Nov 11, 2025 | 1,498.50 | 1,498.50 | 1,498.00 | 1,507.80 | 1,507.80 | - | 2,776 |
| Nov 10, 2025 | 1,507.80 | 1,507.80 | 1,507.80 | 1,507.80 | 1,507.80 | - | 275 |
| 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 |