Empresas Gasco S.A. (SNSE:GASCO)
Chile
· Delayed Price · Currency is CLP 1,541.40
0.00 (0.00%)
At close: Apr 27, 2026
Empresas Gasco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,541.40 | 1,541.40 | - | 801 |
| Apr 24, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,541.40 | 1,541.40 | - | 1,928 |
| Apr 23, 2026 | 1,560.40 | 1,560.40 | 1,560.40 | 1,541.40 | 1,541.40 | - | 1,549 |
| Apr 22, 2026 | 1,543.30 | 1,543.30 | 1,541.40 | 1,541.40 | 1,541.40 | -3.23% | 14,510 |
| Apr 21, 2026 | 1,592.80 | 1,592.80 | 1,592.80 | 1,592.80 | 1,592.80 | - | 587 |
| Apr 20, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,592.80 | 1,592.80 | - | 668 |
| Apr 17, 2026 | 1,576.90 | 1,576.90 | 1,576.90 | 1,592.80 | 1,592.80 | - | 1,440 |
| Apr 16, 2026 | 1,600.00 | 1,600.00 | 1,591.00 | 1,592.80 | 1,592.80 | 0.11% | 39,706 |
| Apr 15, 2026 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | - | 111 |
| Apr 14, 2026 | 1,590.10 | 1,591.00 | 1,590.10 | 1,591.00 | 1,591.00 | -0.01% | 15,182 |
| Apr 13, 2026 | 1,570.90 | 1,591.30 | 1,570.90 | 1,591.20 | 1,591.20 | 2.05% | 6,836 |
| Apr 10, 2026 | 1,559.30 | 1,559.30 | 1,559.30 | 1,559.30 | 1,559.30 | - | 517 |
| Apr 9, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,559.30 | 1,559.30 | 3.01% | 32,045 |
| Apr 8, 2026 | 1,490.00 | 1,514.00 | 1,490.00 | 1,513.80 | 1,513.80 | 0.91% | 33,678 |
| Apr 7, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,500.20 | 1,500.20 | - | 1,326 |
| Apr 6, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.20 | 1,500.20 | -0.91% | 6,093 |
| Apr 2, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - | 2 |
| Apr 1, 2026 | 1,529.70 | 1,529.70 | 1,529.70 | 1,514.00 | 1,514.00 | - | 1,001 |
| Mar 31, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | - | 100 |
| Mar 30, 2026 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | -0.07% | 13,301 |
| Mar 27, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,515.00 | 1,515.00 | - | 2,585 |
| Mar 26, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | - |
| Mar 25, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | - |
| Mar 24, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 20 |
| Mar 23, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 109 |
| Mar 20, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 10 |
| Mar 19, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 343 |
| Mar 18, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,515.00 | 1,515.00 | - | 1,474 |
| Mar 17, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,515.00 | 1,515.00 | - | 1,008 |
| Mar 16, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 246 |
| Mar 13, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 1,051 |
| Mar 12, 2026 | 1,510.50 | 1,510.50 | 1,510.00 | 1,515.00 | 1,515.00 | - | 1,952 |
| Mar 11, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 67 |
| Mar 10, 2026 | 1,545.10 | 1,545.10 | 1,545.10 | 1,515.00 | 1,515.00 | - | 3,513 |
| Mar 9, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.95% | 11,867 |
| Mar 6, 2026 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | - | 208 |
| Mar 5, 2026 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | 1,545.10 | - | 117 |
| Mar 4, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,545.10 | 1,545.10 | - | 1,325 |
| Mar 3, 2026 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.10 | 1,545.10 | -0.86% | 28,580 |
| Mar 2, 2026 | 1,560.00 | 1,560.00 | 1,556.10 | 1,558.50 | 1,558.50 | - | 3,322 |
| Feb 27, 2026 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 0.06% | 6,456 |
| Feb 26, 2026 | 1,590.00 | 1,590.00 | 1,511.00 | 1,557.60 | 1,557.60 | -7.29% | 39,403 |
| Feb 25, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 11 |
| Feb 24, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 67 |
| Feb 23, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | - |
| Feb 20, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 86 |
| Feb 19, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 657 |
| Feb 18, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 139 |
| Feb 17, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 1 |
| Feb 16, 2026 | 1,644.40 | 1,644.40 | 1,644.40 | 1,680.00 | 1,680.00 | - | 1,687 |
| Feb 13, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.64% | 9,383 |
| Feb 12, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,708.00 | 1,699.00 | - | 158 |
| Feb 11, 2026 | 1,705.00 | 1,705.00 | 1,705.00 | 1,708.00 | 1,699.00 | - | 635 |
| Feb 10, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,708.00 | 1,699.00 | - | 458 |
| Feb 9, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,708.00 | 1,699.00 | - | 208 |
| Feb 6, 2026 | 1,694.10 | 1,708.00 | 1,690.00 | 1,708.00 | 1,699.00 | -0.47% | 10,843 |
| Feb 5, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,716.10 | 1,707.06 | -4.01% | 25,693 |
| Feb 4, 2026 | 1,778.38 | 1,778.38 | 1,778.38 | 1,787.80 | 1,778.38 | - | 239 |
| Feb 3, 2026 | 1,778.38 | 1,778.38 | 1,778.38 | 1,787.80 | 1,778.38 | - | 184 |
| Feb 2, 2026 | 1,778.38 | 1,778.38 | 1,778.38 | 1,787.80 | 1,778.38 | - | 141 |
| Jan 30, 2026 | 1,763.00 | 1,763.00 | 1,754.50 | 1,787.80 | 1,778.38 | - | 2,437 |
| Jan 29, 2026 | 1,767.90 | 1,767.90 | 1,767.90 | 1,787.80 | 1,778.38 | - | 784 |
| Jan 28, 2026 | 1,789.90 | 1,789.90 | 1,775.00 | 1,787.80 | 1,778.38 | -1.37% | 5,638 |
| Jan 27, 2026 | 1,803.15 | 1,803.15 | 1,803.15 | 1,812.70 | 1,803.15 | - | 21 |
| Jan 26, 2026 | 1,803.15 | 1,803.15 | 1,803.15 | 1,812.70 | 1,803.15 | - | - |
| Jan 23, 2026 | 1,813.60 | 1,813.60 | 1,813.60 | 1,812.70 | 1,803.15 | 0.47% | 4,457 |
| Jan 22, 2026 | 1,806.40 | 1,806.40 | 1,806.40 | 1,804.30 | 1,794.79 | 1.25% | 4,506 |
| Jan 21, 2026 | 1,772.61 | 1,772.61 | 1,772.61 | 1,782.00 | 1,772.61 | - | 57 |
| Jan 20, 2026 | 1,764.20 | 1,764.20 | 1,764.20 | 1,782.00 | 1,772.61 | - | 1,666 |
| Jan 19, 2026 | 1,772.61 | 1,772.61 | 1,772.61 | 1,782.00 | 1,772.61 | - | - |
| Jan 16, 2026 | 1,772.61 | 1,772.61 | 1,772.61 | 1,782.00 | 1,772.61 | - | 64 |
| Jan 15, 2026 | 1,785.00 | 1,785.00 | 1,785.00 | 1,782.00 | 1,772.61 | - | 3,899 |
| Jan 14, 2026 | 1,772.61 | 1,772.61 | 1,772.61 | 1,782.00 | 1,772.61 | - | 10 |
| Jan 13, 2026 | 1,784.00 | 1,784.00 | 1,760.00 | 1,782.00 | 1,772.61 | 0.83% | 15,132 |
| Jan 12, 2026 | 1,767.40 | 1,767.40 | 1,767.40 | 1,767.40 | 1,758.09 | - | 751 |
| Jan 9, 2026 | 1,750.00 | 1,767.40 | 1,750.00 | 1,767.40 | 1,758.09 | 1.18% | 6,037 |
| Jan 8, 2026 | 1,737.60 | 1,737.60 | 1,737.60 | 1,746.80 | 1,737.60 | - | 454 |
| Jan 7, 2026 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.80 | 1,737.60 | - | 2,142 |
| Jan 6, 2026 | 1,737.60 | 1,737.60 | 1,737.60 | 1,746.80 | 1,737.60 | - | 233 |
| Jan 5, 2026 | 1,737.60 | 1,737.60 | 1,737.60 | 1,746.80 | 1,737.60 | - | 174 |
| Jan 2, 2026 | 1,737.60 | 1,737.60 | 1,737.60 | 1,746.80 | 1,737.60 | - | 378 |
| Dec 30, 2025 | 1,737.60 | 1,737.60 | 1,737.60 | 1,746.80 | 1,737.60 | - | - |
| Dec 29, 2025 | 1,737.60 | 1,737.60 | 1,737.60 | 1,746.80 | 1,737.60 | - | 485 |
| Dec 26, 2025 | 1,737.60 | 1,737.60 | 1,737.60 | 1,746.80 | 1,737.60 | - | 222 |
| Dec 24, 2025 | 1,737.60 | 1,737.60 | 1,737.60 | 1,746.80 | 1,737.60 | - | - |
| Dec 23, 2025 | 1,746.00 | 1,746.90 | 1,746.00 | 1,746.80 | 1,737.60 | 0.95% | 5,012 |
| Dec 22, 2025 | 1,721.28 | 1,721.28 | 1,721.28 | 1,730.40 | 1,721.28 | - | 215 |
| Dec 19, 2025 | 1,730.40 | 1,730.40 | 1,730.40 | 1,730.40 | 1,721.28 | 0.80% | 5,035 |
| Dec 18, 2025 | 1,707.65 | 1,707.65 | 1,707.65 | 1,716.70 | 1,707.65 | - | 17 |
| Dec 17, 2025 | 1,685.00 | 1,685.00 | 1,684.10 | 1,716.70 | 1,707.65 | - | 4,345 |
| Dec 16, 2025 | 1,684.30 | 1,712.00 | 1,684.30 | 1,716.70 | 1,707.65 | 0.91% | 16,443 |
| Dec 15, 2025 | 1,700.00 | 1,702.00 | 1,700.00 | 1,701.30 | 1,692.34 | -0.04% | 26,654 |
| Dec 12, 2025 | 1,674.00 | 1,716.00 | 1,674.00 | 1,701.90 | 1,692.93 | -0.16% | 30,729 |
| Dec 11, 2025 | 1,720.00 | 1,720.00 | 1,698.70 | 1,704.70 | 1,686.76 | 0.86% | 4,736 |
| Dec 10, 2025 | 1,695.50 | 1,695.50 | 1,690.00 | 1,690.10 | 1,672.32 | 2.55% | 16,554 |
| Dec 9, 2025 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,630.66 | 2.28% | 5,366 |
| Dec 5, 2025 | 1,592.80 | 1,613.30 | 1,592.80 | 1,611.30 | 1,594.35 | 2.51% | 11,112 |
| Dec 4, 2025 | 1,572.20 | 1,575.90 | 1,570.00 | 1,571.90 | 1,555.36 | 2.03% | 27,159 |
| Dec 3, 2025 | 1,533.70 | 1,533.70 | 1,533.70 | 1,540.70 | 1,524.49 | - | 3,613 |
| Dec 2, 2025 | 1,524.49 | 1,524.49 | 1,524.49 | 1,540.70 | 1,524.49 | - | 434 |