Gasco Inversiones S.A. (SNSE:GASCOINV)
Chile · Delayed Price · Currency is CLP 160.00
0.00 (0.00%)
At close: Jun 26, 2026
Gasco Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jun 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jun 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jun 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jun 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 12 |
| Jun 19, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 18.52% | 118,509 |
| Jun 18, 2026 | 136.00 | 136.00 | 136.00 | 135.00 | 135.00 | - | 34,326 |
| Jun 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 34,149 |
| Jun 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jun 15, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jun 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jun 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 9,576 |
| Jun 10, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 10,000 |
| Jun 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jun 8, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jun 5, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,049 |
| Jun 4, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 70 |
| Jun 3, 2026 | 136.00 | 136.00 | 136.00 | 135.00 | 135.00 | - | 18,078 |
| Jun 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Jun 1, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| May 29, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 248 |
| May 28, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| May 27, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 562 |
| May 26, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 200 |
| May 25, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,627 |
| May 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 110 |
| May 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| May 19, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 13 |
| May 18, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| May 15, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 5,098 |
| May 14, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 27 |
| May 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| May 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| May 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 2,512 |
| May 8, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.27% | - |
| May 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | - |
| May 6, 2026 | 133.65 | 133.65 | 133.65 | 135.00 | 134.63 | - | 48,917 |
| May 5, 2026 | 133.65 | 133.65 | 133.65 | 135.00 | 134.63 | - | 10,855 |
| May 4, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | 50 |
| Apr 30, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | - |
| Apr 29, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | 1,103 |
| Apr 28, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | 28 |
| Apr 27, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | - |
| Apr 24, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | 1,915 |
| Apr 23, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | - |
| Apr 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | - |
| Apr 21, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | - |
| Apr 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | 5,200 |
| Apr 17, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | - |
| Apr 16, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | - |