Gasco Inversiones S.A. (SNSE:GASCOINV)
Chile · Delayed Price · Currency is CLP 145.00
0.00 (0.00%)
At close: Aug 10, 2026
Gasco Inversiones Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 1,278 |
| Aug 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 6, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 9,890 |
| Aug 5, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 4, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Aug 3, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 345 |
| Jul 31, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 30, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 28, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 3,650 |
| Jul 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jul 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 161 |
| Jul 21, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -9.38% | 7,473 |
| Jul 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jul 17, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jul 15, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jul 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jul 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jul 10, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jul 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jul 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jul 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jul 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jul 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jul 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jul 1, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jun 30, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| 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 |