Empresas Gasco S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,366.70 | 1,366.70 | 1,366.70 | 1,366.70 | 1,366.70 | 6,027 |
| 2026-10-15 | 1,380.00 | 1,400.00 | 1,330.00 | 1,380.00 | 1,371.00 | 135 |
| 2026-10-14 | 1,380.00 | 1,400.00 | 1,330.00 | 1,380.00 | 1,371.00 | 459 |
| 2026-10-13 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | 386 |
| 2026-10-09 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | 76 |
| 2026-10-08 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | 119 |
| 2026-10-07 | 1,380.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,371.00 | 325 |
| 2026-10-06 | 1,379.00 | 1,380.00 | 1,379.00 | 1,380.00 | 1,371.00 | 2,269 |
| 2026-10-05 | 1,377.00 | 1,390.00 | 1,377.00 | 1,377.00 | 1,368.02 | 360 |
| 2026-10-02 | 1,356.00 | 1,377.00 | 1,356.00 | 1,377.00 | 1,368.02 | 12,860 |
| 2026-10-01 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,385.90 | 882 |
| 2026-09-30 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,385.90 | 127 |
| 2026-09-29 | 1,365.00 | 1,395.00 | 1,365.00 | 1,395.00 | 1,385.90 | 3,341 |
| 2026-09-28 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,388.88 | 970 |
| 2026-09-25 | 1,399.40 | 1,399.40 | 1,399.40 | 1,399.40 | 1,390.27 | 2,104 |
| 2026-09-24 | 1,400.00 | 1,400.00 | 1,365.40 | 1,400.00 | 1,390.87 | 700 |
| 2026-09-23 | 1,365.40 | 1,400.00 | 1,365.40 | 1,400.00 | 1,390.87 | 12,386 |
| 2026-09-21 | 1,400.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,390.87 | 535 |
| 2026-09-17 | 1,400.00 | 1,400.00 | 1,366.00 | 1,400.00 | 1,390.87 | 130 |
| 2026-09-16 | 1,400.00 | 1,400.00 | 1,278.00 | 1,400.00 | 1,390.87 | 9 |
| 2026-09-15 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,390.87 | 2,977 |
| 2026-09-10 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | 10 |
| 2026-09-09 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | 3,331 |
| 2026-09-08 | 1,405.90 | 1,440.00 | 1,380.00 | 1,405.90 | 1,396.73 | 155 |
| 2026-09-07 | 1,405.90 | 1,406.00 | 1,389.00 | 1,405.90 | 1,396.73 | 348 |
| 2026-09-04 | 1,405.90 | 1,440.00 | 1,380.00 | 1,405.90 | 1,396.73 | 200 |
| 2026-09-03 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | 871 |
| 2026-09-02 | 1,405.90 | 1,405.90 | 1,405.90 | 1,405.90 | 1,396.73 | 1,753 |
| 2026-09-01 | 1,387.00 | 1,405.00 | 1,387.00 | 1,402.00 | 1,392.86 | 29,273 |
| 2026-08-31 | 1,390.00 | 1,390.00 | 1,383.70 | 1,383.70 | 1,374.68 | 32,865 |
| 2026-08-28 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,371.00 | 3,810 |
| 2026-08-27 | 1,421.40 | 1,421.40 | 1,393.20 | 1,393.20 | 1,384.11 | 7,120 |
| 2026-08-26 | 1,420.00 | 1,420.00 | 1,395.00 | 1,420.00 | 1,410.74 | 885 |
| 2026-08-25 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,410.74 | 252 |
| 2026-08-24 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,410.74 | 29 |
| 2026-08-21 | 1,420.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,410.74 | 242 |
| 2026-08-20 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,410.74 | 297 |
| 2026-08-19 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,410.74 | 2,126 |
| 2026-08-18 | 1,436.80 | 1,436.80 | 1,420.00 | 1,426.20 | 1,416.90 | 30,000 |
| 2026-08-17 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,425.64 | 1,470 |
| 2026-08-14 | 1,447.10 | 1,533.00 | 1,426.20 | 1,447.10 | 1,437.66 | 1,082 |
| 2026-08-13 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | 1,437.66 | 3,916 |
| 2026-08-11 | 1,442.10 | 1,450.20 | 1,430.00 | 1,442.10 | 1,423.75 | 124 |
| 2026-08-10 | 1,442.10 | 1,532.00 | 1,430.00 | 1,442.10 | 1,423.75 | 527 |
| 2026-08-07 | 1,445.00 | 1,445.00 | 1,426.20 | 1,442.10 | 1,423.75 | 16,632 |
| 2026-08-06 | 1,444.90 | 1,444.90 | 1,444.90 | 1,444.90 | 1,426.52 | 1,004 |
| 2026-08-05 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,426.62 | 227 |
| 2026-08-04 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,426.62 | 6,984 |
| 2026-08-03 | 1,447.10 | 1,447.10 | 1,447.10 | 1,447.10 | 1,428.69 | 5,202 |
| 2026-07-31 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,428.79 | 328 |
| 2026-07-30 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,428.79 | 179 |
| 2026-07-29 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,428.79 | 62 |
| 2026-07-28 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,428.79 | 61 |
| 2026-07-27 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,428.79 | 383 |
| 2026-07-24 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,428.79 | 984 |
| 2026-07-23 | 1,447.20 | 1,447.20 | 1,447.20 | 1,447.20 | 1,428.79 | 1,514 |
| 2026-07-22 | 1,447.20 | 1,452.90 | 1,447.20 | 1,447.50 | 1,429.09 | 15,034 |
| 2026-07-21 | 1,443.80 | 1,443.80 | 1,443.80 | 1,443.80 | 1,425.43 | 10,563 |
| 2026-07-20 | 1,423.40 | 1,446.00 | 1,423.40 | 1,446.00 | 1,427.60 | 10,390 |
| 2026-07-17 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | 1,448.24 | 421 |
Page 1 of 4 · 228 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 9.0000 CLP |
| 2026-08-13 | 9.0000 CLP |
| 2026-06-12 | 9.0000 CLP |
| 2026-05-08 | 14.0000 CLP |
| 2026-02-13 | 9.0000 CLP |
| 2025-12-12 | 9.0000 CLP |
| 2025-10-17 | 9.0000 CLP |
| 2025-08-13 | 7.0000 CLP |
| 2025-06-13 | 7.0000 CLP |
| 2025-05-05 | 21.0000 CLP |
| 2025-02-17 | 6.0000 CLP |
| 2024-12-16 | 6.0000 CLP |
| 2024-10-11 | 6.0000 CLP |
| 2024-08-19 | 6.0000 CLP |
| 2024-06-17 | 6.0000 CLP |
| 2024-05-10 | 20.0000 CLP |
| 2024-02-19 | 5.0000 CLP |
| 2023-12-18 | 5.0000 CLP |
| 2023-10-23 | 5.0000 CLP |
| 2023-08-21 | 5.0000 CLP |
| 2023-06-12 | 5.0000 CLP |
| 2023-05-15 | 18.2000 CLP |
| 2023-02-13 | 5.0000 CLP |
| 2022-12-19 | 5.0000 CLP |
| 2022-10-17 | 5.0000 CLP |
| 2022-08-12 | 5.0000 CLP |
| 2022-06-23 | 5.0000 CLP |
| 2022-05-16 | 37.0000 CLP |
| 2022-02-14 | 5.0000 CLP |
| 2021-12-30 | 50.0000 CLP |
| 2021-10-18 | 56.0000 CLP |
| 2021-09-08 | 37.0000 CLP |
| 2021-08-16 | 12.0000 CLP |
| 2021-06-14 | 10.3734 CLP |
| 2021-05-14 | 21.6112 CLP |
| 2021-02-15 | 10.3734 CLP |
| 2020-12-14 | 10.3734 CLP |
| 2020-10-19 | 10.3734 CLP |
| 2020-08-14 | 10.3734 CLP |
| 2020-06-15 | 10.3734 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.