Empresas Gasco S.A. (SNSE:GASCO)
Chile · Delayed Price · Currency is CLP 1,398.00
-1.40 (-0.10%)
At close: Sep 28, 2026
Empresas Gasco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | -0.10% | 970 |
| Sep 25, 2026 | 1,399.40 | 1,399.40 | 1,399.40 | 1,399.40 | 1,399.40 | -0.04% | 2,104 |
| Sep 24, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 700 |
| Sep 23, 2026 | 1,365.40 | 1,400.00 | 1,365.40 | 1,400.00 | 1,400.00 | - | 12,386 |
| Sep 22, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Sep 21, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 535 |
| Sep 17, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - |
| Sep 16, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 9 |
| Sep 15, 2026 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | -0.42% | 2,977 |
| Sep 14, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | - | - |
| Sep 11, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | - | - |
| Sep 10, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | - | 10 |
| Sep 9, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | - | 3,331 |
| Sep 8, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | - | 155 |
| Sep 7, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | - | 348 |
| Sep 4, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | - | 200 |
| Sep 3, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | - | 871 |
| Sep 2, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 0.28% | 1,753 |
| Sep 1, 2026 | 1,387.00 | 1,405.00 | 1,387.00 | 1,402.00 | 1,402.00 | 1.32% | 29,273 |
| Aug 31, 2026 | 1,390.00 | 1,390.00 | 1,383.70 | 1,383.70 | 1,383.70 | 0.27% | 32,865 |
| Aug 28, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.95% | 3,810 |
| Aug 27, 2026 | 1,421.40 | 1,421.40 | 1,393.20 | 1,393.20 | 1,393.20 | -1.89% | 7,120 |
| Aug 26, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 885 |
| Aug 25, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 252 |
| Aug 24, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 29 |
| Aug 21, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 242 |
| Aug 20, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 297 |
| Aug 19, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.43% | 2,126 |
| Aug 18, 2026 | 1,436.80 | 1,436.80 | 1,420.00 | 1,426.20 | 1,426.20 | -0.61% | 30,000 |
| Aug 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.84% | 1,470 |
| Aug 14, 2026 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | - | 1,082 |
| Aug 13, 2026 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | 0.98% | 3,916 |
| Aug 12, 2026 | 1,442.10 | 1,442.10 | 1,442.10 | 1,442.10 | 1,433.10 | - | - |
| Aug 11, 2026 | 1,442.10 | 1,442.10 | 1,442.10 | 1,442.10 | 1,433.10 | - | 124 |
| Aug 10, 2026 | 1,442.10 | 1,442.10 | 1,442.10 | 1,442.10 | 1,433.10 | - | 527 |
| Aug 7, 2026 | 1,445.00 | 1,445.00 | 1,426.20 | 1,442.10 | 1,433.10 | -0.19% | 16,632 |
| Aug 6, 2026 | 1,444.90 | 1,444.90 | 1,444.90 | 1,444.90 | 1,435.88 | -0.01% | 1,004 |
| Aug 5, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,435.98 | - | 227 |
| Aug 4, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,435.98 | -0.15% | 6,984 |
| Aug 3, 2026 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | 1,438.07 | -0.01% | 5,202 |
| Jul 31, 2026 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,438.17 | - | 328 |
| Jul 30, 2026 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,438.17 | - | 179 |
| Jul 29, 2026 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,438.17 | - | 62 |
| Jul 28, 2026 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,438.17 | - | 61 |
| Jul 27, 2026 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,438.17 | - | 383 |
| Jul 24, 2026 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,438.17 | - | 984 |
| Jul 23, 2026 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,438.17 | -0.02% | 1,514 |
| Jul 22, 2026 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.50 | 1,438.47 | 0.26% | 15,034 |
| Jul 21, 2026 | 1,443.80 | 1,443.80 | 1,443.80 | 1,443.80 | 1,434.79 | -0.15% | 10,563 |
| Jul 20, 2026 | 1,423.40 | 1,446.00 | 1,423.40 | 1,446.00 | 1,436.98 | -1.42% | 10,390 |