Empresas Gasco S.A. (GASCO.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:44PM CLT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 960.01 | 1,010.00 | 995.00 | 1,002.00 | 1,002.00 | 171 |
| 17 Aug 2022 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
| 16 Aug 2022 | 1,020.00 | 1,020.00 | 1,020.00 | 1,040.00 | 1,040.00 | 6,000 |
| 12 Aug 2022 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 13,843 |
| 12 Aug 2022 | 5 Dividend | |||||
| 11 Aug 2022 | 1,060.00 | 1,060.00 | 1,060.00 | 1,100.00 | 1,095.00 | 3,950 |
| 10 Aug 2022 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.00 | - |
| 09 Aug 2022 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.00 | - |
| 08 Aug 2022 | 1,060.00 | 1,060.00 | 1,060.00 | 1,100.00 | 1,095.00 | 5 |
| 05 Aug 2022 | 1,091.00 | 1,091.20 | 1,091.00 | 1,100.00 | 1,095.00 | 2,000 |
| 04 Aug 2022 | 1,091.20 | 1,091.20 | 1,091.20 | 1,100.00 | 1,095.00 | 251 |
| 03 Aug 2022 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.00 | - |
| 02 Aug 2022 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.00 | - |
| 01 Aug 2022 | 1,091.20 | 1,091.20 | 1,060.00 | 1,100.00 | 1,095.00 | 1,206 |
| 29 Jul 2022 | 1,091.00 | 1,091.00 | 1,091.00 | 1,100.00 | 1,095.00 | 1,000 |
| 28 Jul 2022 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.00 | - |
| 27 Jul 2022 | 1,060.00 | 1,060.00 | 1,060.00 | 1,100.00 | 1,095.00 | 10 |
| 26 Jul 2022 | 1,061.00 | 1,060.00 | 1,060.00 | 1,100.00 | 1,095.00 | 4,675 |
| 25 Jul 2022 | 1,091.20 | 1,091.20 | 1,091.20 | 1,100.00 | 1,095.00 | 90 |
| 22 Jul 2022 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.00 | - |
| 21 Jul 2022 | 1,091.20 | 1,091.20 | 1,091.20 | 1,100.00 | 1,095.00 | 24 |
| 20 Jul 2022 | 1,096.40 | 1,096.40 | 1,096.40 | 1,100.00 | 1,095.00 | 14 |
| 19 Jul 2022 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.00 | - |
| 18 Jul 2022 | 1,070.00 | 1,080.00 | 1,060.00 | 1,100.00 | 1,095.00 | 1,315 |
| 15 Jul 2022 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.00 | - |
| 14 Jul 2022 | 1,070.00 | 1,070.00 | 1,070.00 | 1,100.00 | 1,095.00 | 6,000 |
| 13 Jul 2022 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.00 | 90 |
| 12 Jul 2022 | 1,089.00 | 1,089.00 | 1,075.00 | 1,100.00 | 1,095.00 | 5,262 |
| 11 Jul 2022 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,095.00 | - |
| 08 Jul 2022 | 1,100.00 | 1,110.00 | 1,100.00 | 1,100.00 | 1,095.00 | 15 |
| 07 Jul 2022 | 1,129.90 | 1,129.90 | 1,129.90 | 1,155.00 | 1,149.75 | 1,488 |
| 06 Jul 2022 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,149.75 | - |
| 05 Jul 2022 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,149.75 | - |
| 04 Jul 2022 | 1,142.70 | 1,142.70 | 1,142.70 | 1,155.00 | 1,149.75 | 10 |
| 01 Jul 2022 | 1,142.70 | 1,142.70 | 1,142.70 | 1,155.00 | 1,149.75 | 116 |
| 30 Jun 2022 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,149.75 | - |
| 29 Jun 2022 | 1,142.70 | 1,142.70 | 1,142.70 | 1,155.00 | 1,149.75 | 287 |
| 28 Jun 2022 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,149.75 | - |
| 24 Jun 2022 | 1,142.70 | 1,142.70 | 1,142.70 | 1,155.00 | 1,149.75 | 44 |
| 23 Jun 2022 | 1,110.00 | 1,110.00 | 1,110.00 | 1,155.00 | 1,149.75 | 500 |
| 23 Jun 2022 | 5 Dividend | |||||
| 22 Jun 2022 | 1,142.00 | 1,142.00 | 1,142.00 | 1,155.00 | 1,144.77 | 500 |
| 20 Jun 2022 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,144.77 | - |
| 17 Jun 2022 | 1,142.70 | 1,142.70 | 1,142.70 | 1,155.00 | 1,144.77 | 20 |
| 16 Jun 2022 | 1,130.00 | 1,130.00 | 1,130.00 | 1,155.00 | 1,144.77 | 5,492 |
| 15 Jun 2022 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,144.77 | - |
| 14 Jun 2022 | 1,135.00 | 1,135.00 | 1,135.00 | 1,155.00 | 1,144.77 | 3,015 |
| 13 Jun 2022 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,144.77 | 14,310 |
| 10 Jun 2022 | 1,187.40 | 1,155.00 | 1,155.00 | 1,187.40 | 1,176.89 | 2,074 |
| 09 Jun 2022 | 1,155.00 | 1,155.00 | 1,155.00 | 1,187.40 | 1,176.89 | 3,075 |
| 08 Jun 2022 | 1,187.40 | 1,187.40 | 1,187.40 | 1,187.40 | 1,176.89 | - |
| 07 Jun 2022 | 1,187.40 | 1,187.40 | 1,187.40 | 1,187.40 | 1,176.89 | - |
| 06 Jun 2022 | 1,175.40 | 1,175.50 | 1,175.50 | 1,187.40 | 1,176.89 | 1,145 |
| 03 Jun 2022 | 1,188.90 | 1,188.90 | 1,177.00 | 1,187.40 | 1,176.89 | 5,532 |
| 02 Jun 2022 | 1,180.10 | 1,180.00 | 1,179.00 | 1,179.20 | 1,168.76 | 18,976 |
| 01 Jun 2022 | 1,214.70 | 1,214.70 | 1,214.70 | 1,210.20 | 1,199.48 | 81 |
| 31 May 2022 | 1,214.80 | 1,214.80 | 1,190.00 | 1,210.20 | 1,199.48 | 4,192 |
| 30 May 2022 | 1,200.00 | 1,200.00 | 1,200.00 | 1,210.20 | 1,199.48 | 1,424 |
| 27 May 2022 | 1,210.20 | 1,210.20 | 1,210.20 | 1,210.20 | 1,199.48 | 3,073 |
| 26 May 2022 | 1,200.00 | 1,210.20 | 1,210.20 | 1,210.20 | 1,199.48 | 1,488 |
| 25 May 2022 | 1,210.20 | 1,210.20 | 1,210.20 | 1,210.20 | 1,199.48 | 650 |
| 24 May 2022 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.20 | 1,199.48 | 103 |
| 23 May 2022 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.20 | 1,199.48 | 13,956 |
| 20 May 2022 | 1,235.40 | 1,235.40 | 1,235.40 | 1,240.30 | 1,229.32 | 3,233 |
| 19 May 2022 | 1,214.80 | 1,214.80 | 1,214.80 | 1,240.30 | 1,229.32 | 931 |
| 18 May 2022 | 1,240.30 | 1,240.30 | 1,240.30 | 1,240.30 | 1,229.32 | - |
| 17 May 2022 | 1,200.00 | 1,200.00 | 1,200.00 | 1,240.30 | 1,229.32 | 3,606 |
| 16 May 2022 | 1,240.30 | 1,240.30 | 1,240.30 | 1,240.30 | 1,229.32 | - |
| 16 May 2022 | 37 Dividend | |||||
| 13 May 2022 | 1,240.30 | 1,240.30 | 1,240.30 | 1,240.30 | 1,192.65 | - |
| 12 May 2022 | 1,235.00 | 1,240.50 | 1,240.50 | 1,240.30 | 1,192.65 | 372 |
| 11 May 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | 10 |
| 10 May 2022 | 1,235.00 | 1,235.00 | 1,235.00 | 1,240.00 | 1,192.36 | 453 |
| 09 May 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | - |
| 06 May 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | 105 |
| 05 May 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | 811 |
| 04 May 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | - |
| 03 May 2022 | 1,230.00 | 1,230.00 | 1,230.00 | 1,240.00 | 1,192.36 | 3,034 |
| 02 May 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | 6,916 |
| 29 Apr 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | 57 |
| 28 Apr 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | - |
| 27 Apr 2022 | 1,240.50 | 1,240.50 | 1,206.00 | 1,240.00 | 1,192.36 | 96 |
| 26 Apr 2022 | 1,220.00 | 1,220.00 | 1,207.80 | 1,240.00 | 1,192.36 | 4,721 |
| 25 Apr 2022 | 1,255.90 | 1,255.90 | 1,255.90 | 1,240.00 | 1,192.36 | 1 |
| 22 Apr 2022 | 1,227.60 | 1,240.00 | 1,227.60 | 1,240.00 | 1,192.36 | 763 |
| 21 Apr 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | - |
| 20 Apr 2022 | 1,239.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,192.36 | 616 |
| 19 Apr 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | - |
| 18 Apr 2022 | 1,239.00 | 1,239.00 | 1,239.00 | 1,240.00 | 1,192.36 | 32 |
| 14 Apr 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | - |
| 13 Apr 2022 | 1,239.00 | 1,239.00 | 1,239.00 | 1,240.00 | 1,192.36 | 1,353 |
| 12 Apr 2022 | 1,220.00 | 1,220.00 | 1,220.00 | 1,240.00 | 1,192.36 | 100 |
| 11 Apr 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | - |
| 08 Apr 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | 876 |
| 07 Apr 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | 397 |
| 06 Apr 2022 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,192.36 | 1,000 |
| 05 Apr 2022 | 1,220.00 | 1,241.60 | 1,240.00 | 1,240.00 | 1,192.36 | 1 |
| 04 Apr 2022 | 1,255.90 | 1,255.90 | 1,255.90 | 1,252.80 | 1,204.66 | 199 |
| 01 Apr 2022 | 1,255.90 | 1,255.90 | 1,255.90 | 1,252.80 | 1,204.66 | 3,400 |
| 31 Mar 2022 | 1,254.00 | 1,254.00 | 1,241.50 | 1,252.80 | 1,204.66 | 4,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
