Gulf International Services Q.P.S.C. (QSE:GISS)
Qatar · Delayed Price · Currency is QAR 3.115
+0.025 (0.81%)
Oct 26, 2025, 11:37 AM AST
QSE:GISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.06 | 3.11 | 3.06 | 3.09 | 3.09 | 0.98% | 4,027,246 |
| Oct 22, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 1.66% | 3,337,976 |
| Oct 21, 2025 | 3.04 | 3.06 | 3.01 | 3.01 | 3.01 | -0.99% | 1,330,236 |
| Oct 20, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.98% | 3,392,600 |
| Oct 19, 2025 | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | 0.33% | 2,112,595 |
| Oct 16, 2025 | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | - | 4,195,551 |
| Oct 15, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 2,113,835 |
| Oct 14, 2025 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | - | 1,436,640 |
| Oct 13, 2025 | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -0.65% | 4,840,644 |
| Oct 12, 2025 | 3.11 | 3.11 | 3.08 | 3.10 | 3.10 | -0.64% | 2,896,724 |
| Oct 9, 2025 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | 0.32% | 1,324,976 |
| Oct 8, 2025 | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | -0.32% | 2,523,868 |
| Oct 7, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 1,316,126 |
| Oct 6, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 2,716,818 |
| Oct 5, 2025 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | 0.32% | 1,152,528 |
| Oct 2, 2025 | 3.12 | 3.13 | 3.10 | 3.11 | 3.11 | -0.32% | 1,619,341 |
| Oct 1, 2025 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -0.95% | 1,718,839 |
| Sep 30, 2025 | 3.13 | 3.20 | 3.11 | 3.15 | 3.15 | 1.29% | 5,630,743 |
| Sep 29, 2025 | 3.12 | 3.13 | 3.11 | 3.11 | 3.11 | -0.32% | 2,125,064 |
| Sep 28, 2025 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | - | 2,963,600 |
| Sep 25, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | 2,183,724 |
| Sep 24, 2025 | 3.15 | 3.17 | 3.14 | 3.14 | 3.14 | -0.32% | 2,040,543 |
| Sep 23, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 3,061,787 |
| Sep 22, 2025 | 3.19 | 3.20 | 3.17 | 3.18 | 3.18 | -0.31% | 1,592,950 |
| Sep 21, 2025 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | -0.93% | 4,059,849 |
| Sep 18, 2025 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | 1.58% | 9,290,842 |
| Sep 17, 2025 | 3.17 | 3.20 | 3.17 | 3.17 | 3.17 | 0.32% | 3,923,147 |
| Sep 16, 2025 | 3.14 | 3.17 | 3.14 | 3.16 | 3.16 | 0.64% | 2,311,519 |
| Sep 15, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | 2,182,812 |
| Sep 14, 2025 | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | 0.64% | 2,651,339 |
| Sep 11, 2025 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.63% | 4,543,481 |
| Sep 10, 2025 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.63% | 3,212,757 |
| Sep 9, 2025 | 3.18 | 3.20 | 3.17 | 3.17 | 3.17 | -0.63% | 6,509,084 |
| Sep 8, 2025 | 3.18 | 3.20 | 3.18 | 3.19 | 3.19 | -0.31% | 2,145,566 |
| Sep 7, 2025 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | 0.95% | 3,301,974 |
| Sep 4, 2025 | 3.18 | 3.21 | 3.17 | 3.17 | 3.17 | -0.31% | 4,224,167 |
| Sep 3, 2025 | 3.19 | 3.22 | 3.18 | 3.18 | 3.18 | - | 5,569,559 |
| Sep 2, 2025 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | 0.95% | 3,996,762 |
| Sep 1, 2025 | 3.14 | 3.17 | 3.14 | 3.15 | 3.15 | 0.32% | 3,232,064 |
| Aug 31, 2025 | 3.19 | 3.21 | 3.13 | 3.14 | 3.14 | -1.57% | 3,961,478 |
| Aug 28, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | -1.24% | 4,952,930 |
| Aug 27, 2025 | 3.26 | 3.28 | 3.23 | 3.23 | 3.23 | -0.62% | 3,556,625 |
| Aug 26, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | -1.52% | 7,944,636 |
| Aug 25, 2025 | 3.31 | 3.32 | 3.27 | 3.30 | 3.30 | -0.30% | 4,345,346 |
| Aug 24, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | -0.30% | 2,888,077 |
| Aug 21, 2025 | 3.29 | 3.33 | 3.26 | 3.32 | 3.32 | 0.61% | 6,308,322 |
| Aug 20, 2025 | 3.34 | 3.34 | 3.29 | 3.30 | 3.30 | -1.49% | 5,600,928 |
| Aug 19, 2025 | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | -0.89% | 3,047,238 |
| Aug 18, 2025 | 3.33 | 3.38 | 3.29 | 3.38 | 3.38 | 1.81% | 6,372,018 |
| Aug 17, 2025 | 3.40 | 3.41 | 3.32 | 3.32 | 3.32 | -2.35% | 5,086,764 |