Gasco Inversiones S.A. (SNSE:GASCOINV)
Chile
· Delayed Price · Currency is CLP 135.00
0.00 (0.00%)
At close: Dec 3, 2025
Gasco Inversiones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Dec 3, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Dec 2, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 250 |
| Dec 1, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 28, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 27, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 25, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 24, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 1,400 |
| Nov 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 20, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 3,311 |
| Nov 19, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 18, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 14, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 13, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 12, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 349 |
| Nov 11, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Nov 10, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| 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 |
| Aug 26, 2025 | 135.00 | 135.00 | 135.00 | 134.99 | 134.99 | -3.58% | 108,145 |
| Aug 25, 2025 | 138.99 | 138.99 | 138.99 | 140.00 | 140.00 | - | 46,867 |
| Aug 22, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 40 |
| Aug 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 5 |
| Aug 18, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 1,022 |
| Aug 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 13, 2025 | 133.99 | 133.99 | 133.99 | 140.00 | 140.00 | - | 16,598 |
| Aug 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 8, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 480 |
| Aug 7, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 6, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 82 |
| Aug 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 10 |
| Aug 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Aug 1, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 31, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 30, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 22,223 |
| Jul 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 25, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jul 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 26.54% | 83,326 |
| Jul 22, 2025 | 120.00 | 120.00 | 120.00 | 110.64 | 110.64 | - | 8,410 |
| Jul 21, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - | - |
| Jul 18, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - | 6,200 |
| Jul 17, 2025 | 110.50 | 110.50 | 110.50 | 110.64 | 110.64 | - | 12,250 |
| Jul 15, 2025 | 110.00 | 110.00 | 110.00 | 110.64 | 110.64 | - | 8,102 |
| Jul 14, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - | - |
| Jul 11, 2025 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - | - |