Empresas Gasco S.A. (SNSE:GASCO)
Chile · Delayed Price · Currency is CLP 1,366.70
-4.30 (-0.31%)
At close: Oct 16, 2026
Empresas Gasco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,366.70 | 1,366.70 | 1,366.70 | 1,366.70 | 1,366.70 | -0.31% | 6,027 |
| Oct 15, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | - | 135 |
| Oct 14, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | - | 459 |
| Oct 13, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | - | 386 |
| Oct 9, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | - | 76 |
| Oct 8, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | - | 119 |
| Oct 7, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | - | 325 |
| Oct 6, 2026 | 1,379.00 | 1,380.00 | 1,379.00 | 1,380.00 | 1,371.00 | 0.22% | 2,269 |
| Oct 5, 2026 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,368.02 | - | 360 |
| Oct 2, 2026 | 1,356.00 | 1,377.00 | 1,356.00 | 1,377.00 | 1,368.02 | -1.29% | 12,860 |
| Oct 1, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,385.90 | - | 882 |
| Sep 30, 2026 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,385.90 | - | 127 |
| Sep 29, 2026 | 1,365.00 | 1,395.00 | 1,365.00 | 1,395.00 | 1,385.90 | -0.21% | 3,341 |
| Sep 28, 2026 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,388.88 | -0.10% | 970 |
| Sep 25, 2026 | 1,399.40 | 1,399.40 | 1,399.40 | 1,399.40 | 1,390.27 | -0.04% | 2,104 |
| Sep 24, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,390.87 | - | 700 |
| Sep 23, 2026 | 1,365.40 | 1,400.00 | 1,365.40 | 1,400.00 | 1,390.87 | - | 12,386 |
| Sep 22, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,390.87 | - | - |
| Sep 21, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,390.87 | - | 535 |
| Sep 17, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,390.87 | - | 130 |
| Sep 16, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,390.87 | - | 9 |
| Sep 15, 2026 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,390.87 | -0.42% | 2,977 |
| Sep 14, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | - | - |
| Sep 11, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | - | - |
| Sep 10, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | - | 10 |
| Sep 9, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | - | 3,331 |
| Sep 8, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | - | 155 |
| Sep 7, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | - | 348 |
| Sep 4, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | - | 200 |
| Sep 3, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | - | 871 |
| Sep 2, 2026 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | 0.28% | 1,753 |
| Sep 1, 2026 | 1,387.00 | 1,405.00 | 1,387.00 | 1,402.00 | 1,392.86 | 1.32% | 29,273 |
| Aug 31, 2026 | 1,390.00 | 1,390.00 | 1,383.70 | 1,383.70 | 1,374.68 | 0.27% | 32,865 |
| Aug 28, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | -0.95% | 3,810 |
| Aug 27, 2026 | 1,421.40 | 1,421.40 | 1,393.20 | 1,393.20 | 1,384.11 | -1.89% | 7,120 |
| Aug 26, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,410.74 | - | 885 |
| Aug 25, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,410.74 | - | 252 |
| Aug 24, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,410.74 | - | 29 |
| Aug 21, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,410.74 | - | 242 |
| Aug 20, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,410.74 | - | 297 |
| Aug 19, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,410.74 | -0.43% | 2,126 |
| Aug 18, 2026 | 1,436.80 | 1,436.80 | 1,420.00 | 1,426.20 | 1,416.90 | -0.61% | 30,000 |
| Aug 17, 2026 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,425.64 | -0.84% | 1,470 |
| Aug 14, 2026 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | 1,437.66 | - | 1,082 |
| Aug 13, 2026 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | 1,437.66 | 0.98% | 3,916 |
| Aug 12, 2026 | 1,442.10 | 1,442.10 | 1,442.10 | 1,442.10 | 1,423.75 | - | - |
| Aug 11, 2026 | 1,442.10 | 1,442.10 | 1,442.10 | 1,442.10 | 1,423.75 | - | 124 |
| Aug 10, 2026 | 1,442.10 | 1,442.10 | 1,442.10 | 1,442.10 | 1,423.75 | - | 527 |
| Aug 7, 2026 | 1,445.00 | 1,445.00 | 1,426.20 | 1,442.10 | 1,423.75 | -0.19% | 16,632 |
| Aug 6, 2026 | 1,444.90 | 1,444.90 | 1,444.90 | 1,444.90 | 1,426.52 | -0.01% | 1,004 |