Empresas Gasco S.A. (SNSE:GASCO)
Chile · Delayed Price · Currency is CLP 1,426.20
-8.80 (-0.61%)
At close: Aug 18, 2026
Empresas Gasco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | 1,457.75 | - | 421 |
| Jul 15, 2026 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | 1,457.75 | - | - |
| Jul 14, 2026 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | 1,457.75 | - | 176 |
| Jul 13, 2026 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | 1,457.75 | - | 982 |
| Jul 10, 2026 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | 1,457.75 | - | - |
| Jul 9, 2026 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | 1,457.75 | - | 3,785 |
| Jul 8, 2026 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | 1,457.75 | - | 151 |
| Jul 7, 2026 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | 1,457.75 | - | 540 |
| Jul 6, 2026 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | 1,457.75 | - | 132 |
| Jul 3, 2026 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | 1,457.75 | - | 267 |
| Jul 2, 2026 | 1,466.00 | 1,467.00 | 1,466.00 | 1,466.90 | 1,457.75 | 1.08% | 20,000 |
| Jul 1, 2026 | 1,466.00 | 1,466.00 | 1,466.00 | 1,451.20 | 1,442.14 | - | 2,511 |
| Jun 30, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,442.14 | - | 753 |
| Jun 26, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,442.14 | - | 179 |
| Jun 25, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,442.14 | - | 146 |
| Jun 24, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,442.14 | - | 25 |
| Jun 23, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,442.14 | - | 36 |
| Jun 22, 2026 | 1,472.90 | 1,472.90 | 1,472.90 | 1,451.20 | 1,442.14 | - | 1,075 |
| Jun 19, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,442.14 | - | 136 |
| Jun 18, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,442.14 | - | 55 |
| Jun 17, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,442.14 | - | 200 |
| Jun 16, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,442.14 | - | 66 |
| Jun 15, 2026 | 1,440.00 | 1,441.90 | 1,440.00 | 1,451.20 | 1,442.14 | - | 2,480 |
| Jun 12, 2026 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,442.14 | 0.62% | 80 |
| Jun 11, 2026 | 1,455.00 | 1,455.00 | 1,450.00 | 1,451.20 | 1,433.20 | -3.01% | 42,270 |
| Jun 10, 2026 | 1,488.00 | 1,488.00 | 1,488.00 | 1,496.30 | 1,477.74 | - | 3,536 |
| Jun 9, 2026 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,477.74 | - | 137 |
| Jun 8, 2026 | 1,496.30 | 1,496.30 | 1,496.30 | 1,496.30 | 1,477.74 | - | 755 |