Empresas Gasco S.A. (SNSE:GASCO)
Chile · Delayed Price · Currency is CLP 1,541.40
0.00 (0.00%)
At close: May 11, 2026
Empresas Gasco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,501.70 | 1,501.70 | 1,501.70 | 1,541.40 | 1,541.40 | - | 990 |
| May 7, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,527.40 | - | 21 |
| May 6, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.40 | 1,527.40 | - | 725 |
| May 5, 2026 | 1,537.80 | 1,537.80 | 1,537.80 | 1,541.40 | 1,527.40 | - | 1,425 |
| May 4, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,527.40 | - | - |
| Apr 30, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.40 | 1,527.40 | - | 936 |
| Apr 29, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,527.40 | - | 246 |
| Apr 28, 2026 | 1,541.40 | 1,541.40 | 1,541.40 | 1,541.40 | 1,527.40 | - | 641 |
| Apr 27, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,541.40 | 1,527.40 | - | 801 |
| Apr 24, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,541.40 | 1,527.40 | - | 1,928 |
| Apr 23, 2026 | 1,560.40 | 1,560.40 | 1,560.40 | 1,541.40 | 1,527.40 | - | 1,549 |
| Apr 22, 2026 | 1,543.30 | 1,543.30 | 1,541.40 | 1,541.40 | 1,527.40 | -3.23% | 14,510 |
| Apr 21, 2026 | 1,592.80 | 1,592.80 | 1,592.80 | 1,592.80 | 1,578.33 | - | 587 |
| Apr 20, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,592.80 | 1,578.33 | - | 668 |
| Apr 17, 2026 | 1,576.90 | 1,576.90 | 1,576.90 | 1,592.80 | 1,578.33 | - | 1,440 |
| Apr 16, 2026 | 1,600.00 | 1,600.00 | 1,591.00 | 1,592.80 | 1,578.33 | 0.11% | 39,706 |
| Apr 15, 2026 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,576.55 | - | 111 |
| Apr 14, 2026 | 1,590.10 | 1,591.00 | 1,590.10 | 1,591.00 | 1,576.55 | -0.01% | 15,182 |
| Apr 13, 2026 | 1,570.90 | 1,591.30 | 1,570.90 | 1,591.20 | 1,576.75 | 2.05% | 6,836 |
| Apr 10, 2026 | 1,559.30 | 1,559.30 | 1,559.30 | 1,559.30 | 1,545.14 | - | 517 |
| Apr 9, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,559.30 | 1,545.14 | 3.01% | 32,045 |
| Apr 8, 2026 | 1,490.00 | 1,514.00 | 1,490.00 | 1,513.80 | 1,500.05 | 0.91% | 33,678 |
| Apr 7, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,500.20 | 1,486.57 | - | 1,326 |
| Apr 6, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.20 | 1,486.57 | -0.91% | 6,093 |
| Apr 2, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,500.25 | - | 2 |
| Apr 1, 2026 | 1,529.70 | 1,529.70 | 1,529.70 | 1,514.00 | 1,500.25 | - | 1,001 |
| Mar 31, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,500.25 | - | 100 |
| Mar 30, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,500.25 | -0.07% | 13,301 |
| Mar 27, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,515.00 | 1,501.24 | - | 2,585 |
| Mar 26, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,501.24 | - | - |
| Mar 25, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,501.24 | - | - |
| Mar 24, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,501.24 | - | 20 |
| Mar 23, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,501.24 | - | 109 |
| Mar 20, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,501.24 | - | 10 |
| Mar 19, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,501.24 | - | 343 |
| Mar 18, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,515.00 | 1,501.24 | - | 1,474 |
| Mar 17, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,515.00 | 1,501.24 | - | 1,008 |
| Mar 16, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,501.24 | - | 246 |
| Mar 13, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,501.24 | - | 1,051 |
| Mar 12, 2026 | 1,510.50 | 1,510.50 | 1,510.00 | 1,515.00 | 1,501.24 | - | 1,952 |
| Mar 11, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,501.24 | - | 67 |
| Mar 10, 2026 | 1,545.10 | 1,545.10 | 1,545.10 | 1,515.00 | 1,501.24 | - | 3,513 |
| Mar 9, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,501.24 | -1.95% | 11,867 |
| Mar 6, 2026 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | 1,531.07 | - | 208 |
| Mar 5, 2026 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | 1,531.07 | - | 117 |
| Mar 4, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,545.10 | 1,531.07 | - | 1,325 |
| Mar 3, 2026 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.10 | 1,531.07 | -0.86% | 28,580 |
| Mar 2, 2026 | 1,560.00 | 1,560.00 | 1,556.10 | 1,558.50 | 1,544.34 | - | 3,322 |
| Feb 27, 2026 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,544.34 | 0.06% | 6,456 |
| Feb 26, 2026 | 1,590.00 | 1,590.00 | 1,511.00 | 1,557.60 | 1,543.45 | -7.29% | 39,403 |