Empresas Gasco S.A. (SNSE:GASCO)
Chile
· Delayed Price · Currency is CLP 1,369.90
+20.60 (1.53%)
At close: Aug 27, 2025
Empresas Gasco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,369.90 | 1,369.90 | 1,369.90 | 1,369.90 | - | 1.53% | 5,814 |
| Aug 26, 2025 | 1,348.00 | 1,350.00 | 1,348.00 | 1,349.30 | - | 0.24% | 29,227 |
| Aug 25, 2025 | 1,349.30 | 1,350.00 | 1,335.80 | 1,346.10 | - | -1.25% | 69,935 |
| Aug 22, 2025 | 1,339.00 | 1,363.20 | 1,339.00 | 1,363.20 | - | - | 124 |
| Aug 21, 2025 | 1,344.90 | 1,363.20 | 1,344.90 | 1,363.20 | - | - | 8 |
| Aug 20, 2025 | 1,345.50 | 1,363.20 | 1,345.00 | 1,363.20 | - | - | 218 |
| Aug 19, 2025 | 1,346.00 | 1,363.20 | 1,323.00 | 1,363.20 | - | - | 498 |
| Aug 18, 2025 | 1,323.00 | 1,363.20 | 1,323.00 | 1,363.20 | - | - | 31 |
| Aug 14, 2025 | 1,350.00 | 1,363.20 | 1,347.00 | 1,363.20 | - | - | 1,721 |
| Aug 13, 2025 | 1,360.00 | 1,363.20 | 1,355.00 | 1,363.20 | - | - | 267 |
| Aug 12, 2025 | 1,363.20 | 1,363.20 | 1,360.00 | 1,363.20 | - | - | 1,032 |
| Aug 11, 2025 | 1,367.00 | 1,367.00 | 1,363.20 | 1,363.20 | - | - | 1,740 |
| Aug 8, 2025 | 1,367.00 | 1,367.00 | 1,363.20 | 1,363.20 | - | -0.37% | 6,455 |
| Aug 7, 2025 | 1,369.00 | 1,369.00 | 1,330.00 | 1,368.30 | - | -1.56% | 12,843 |
| Aug 6, 2025 | 1,381.00 | 1,390.00 | 1,369.00 | 1,390.00 | - | - | 96 |
| Aug 5, 2025 | 1,381.00 | 1,390.00 | 1,381.00 | 1,390.00 | - | - | 448 |
| Aug 4, 2025 | 1,383.90 | 1,390.00 | 1,380.00 | 1,390.00 | - | - | 1,696 |
| Aug 1, 2025 | 1,384.00 | 1,390.00 | 1,384.00 | 1,390.00 | - | - | 3,716 |
| Jul 31, 2025 | 1,384.00 | 1,390.00 | 1,384.00 | 1,390.00 | - | - | 355 |
| Jul 30, 2025 | 1,384.00 | 1,390.00 | 1,384.00 | 1,390.00 | - | - | 342 |
| Jul 29, 2025 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | - | -2.11% | 22,849 |
| Jul 28, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | - | - | 100 |
| Jul 25, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - | - |
| Jul 24, 2025 | 1,350.00 | 1,420.00 | 1,350.00 | 1,420.00 | - | - | 460 |
| Jul 23, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | - | - | 137 |
| Jul 22, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | - | - | 103 |
| Jul 21, 2025 | 1,350.00 | 1,420.00 | 1,350.00 | 1,420.00 | - | - | 27 |
| Jul 18, 2025 | 1,398.90 | 1,420.00 | 1,390.00 | 1,420.00 | - | - | 1,477 |
| Jul 17, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | - | - | 15 |
| Jul 15, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - | - |
| Jul 14, 2025 | 1,416.20 | 1,420.00 | 1,416.20 | 1,420.00 | - | - | 119 |
| Jul 11, 2025 | 1,390.00 | 1,420.00 | 1,390.00 | 1,420.00 | - | - | 400 |
| Jul 10, 2025 | 1,421.00 | 1,421.00 | 1,420.00 | 1,420.00 | - | - | 3,584 |
| Jul 9, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | - | - |
| Jul 8, 2025 | 1,415.00 | 1,425.00 | 1,415.00 | 1,420.00 | - | -3.34% | 29,364 |
| Jul 7, 2025 | 1,428.00 | 1,469.00 | 1,428.00 | 1,469.00 | - | - | 55 |
| Jul 4, 2025 | 1,428.00 | 1,469.00 | 1,428.00 | 1,469.00 | - | - | 1,541 |
| Jul 3, 2025 | 1,466.90 | 1,469.00 | 1,466.90 | 1,469.00 | - | - | 24 |
| Jul 2, 2025 | 1,467.00 | 1,469.00 | 1,426.00 | 1,469.00 | - | - | 851 |
| Jul 1, 2025 | 1,467.50 | 1,469.00 | 1,426.00 | 1,469.00 | - | - | 908 |
| Jun 30, 2025 | 1,467.10 | 1,469.00 | 1,467.10 | 1,469.00 | - | - | 278 |
| Jun 27, 2025 | 1,460.00 | 1,469.00 | 1,460.00 | 1,469.00 | - | - | 329 |
| Jun 26, 2025 | 1,427.00 | 1,469.00 | 1,427.00 | 1,469.00 | - | - | 21 |
| Jun 25, 2025 | 1,430.00 | 1,469.00 | 1,430.00 | 1,469.00 | - | - | 300 |
| Jun 24, 2025 | 1,468.90 | 1,469.00 | 1,427.00 | 1,469.00 | - | - | 35 |
| Jun 23, 2025 | 1,468.00 | 1,469.00 | 1,432.00 | 1,469.00 | - | - | 188 |
| Jun 19, 2025 | 1,432.00 | 1,469.00 | 1,432.00 | 1,469.00 | - | - | 1,120 |
| Jun 18, 2025 | 1,427.00 | 1,469.00 | 1,427.00 | 1,469.00 | - | - | 1,369 |
| Jun 17, 2025 | 1,469.00 | 1,469.00 | 1,427.00 | 1,469.00 | - | - | 2,755 |
| Jun 16, 2025 | 1,469.00 | 1,469.00 | 1,450.00 | 1,469.00 | - | - | 1,269 |