Gasco Inversiones S.A. (SNSE:GASCOINV)
Chile · Delayed Price · Currency is CLP 133.65
-1.35 (-1.00%)
At close: Nov 6, 2025
Gasco Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 4,394 |
| Nov 6, 2025 | 133.65 | 133.65 | 133.65 | 135.00 | 135.00 | - | 7,136 |
| Nov 5, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 5,913 |
| Nov 4, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 25,328 |
| Nov 3, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 28, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 27, 2025 | 131.00 | 131.00 | 131.00 | 135.00 | 135.00 | - | 17,829 |
| Oct 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 22, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 20, 2025 | 122.00 | 122.00 | 122.00 | 135.00 | 135.00 | - | 23,459 |
| Oct 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 16, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 15, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 14, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 230 |
| Oct 13, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 10, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 8,109 |
| Oct 9, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Oct 8, 2025 | 135.50 | 135.50 | 135.50 | 135.00 | 135.00 | - | 25,000 |
| Oct 7, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 68 |
| Oct 6, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.01% | - |
| Oct 3, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Oct 2, 2025 | 135.00 | 135.00 | 135.00 | 134.99 | 134.99 | - | 15,479 |
| Oct 1, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Sep 30, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | 333 |
| Sep 29, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | 33 |
| Sep 26, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | 666 |
| Sep 25, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Sep 24, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Sep 23, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Sep 22, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Sep 17, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Sep 16, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | 2,808 |
| Sep 15, 2025 | 133.64 | 133.64 | 133.64 | 134.99 | 134.99 | - | 7,996 |
| Sep 12, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Sep 11, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Sep 10, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | 1,500 |
| Sep 9, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Sep 8, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Sep 5, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | 2,089 |
| Sep 4, 2025 | 135.00 | 135.00 | 135.00 | 134.99 | 134.99 | - | 14,500 |
| Sep 3, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | 3,500 |
| Sep 2, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Sep 1, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | - |
| Aug 29, 2025 | 135.00 | 135.00 | 135.00 | 134.99 | 134.99 | - | 50,333 |
| Aug 28, 2025 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - | 4,269 |
| Aug 27, 2025 | 133.65 | 133.65 | 133.65 | 134.99 | 134.99 | - | 45,966 |