Gulf International Services Q.P.S.C. (QSE:GISS)
Qatar · Delayed Price · Currency is QAR 3.299
-0.013 (-0.39%)
Aug 25, 2025, 1:10 PM AST
QSE:GISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 0.59% | 6,044,887 |
| Aug 13, 2025 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | -0.29% | 3,055,495 |
| Aug 12, 2025 | 3.40 | 3.43 | 3.39 | 3.39 | 3.39 | -0.29% | 7,375,176 |
| Aug 11, 2025 | 3.36 | 3.40 | 3.33 | 3.40 | 3.40 | 1.19% | 7,949,810 |
| Aug 10, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | - | 2,628,394 |
| Aug 7, 2025 | 3.36 | 3.39 | 3.36 | 3.36 | 3.36 | 0.30% | 6,686,087 |
| Aug 6, 2025 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | - | 6,106,160 |
| Aug 5, 2025 | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | 0.30% | 2,484,437 |
| Aug 4, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | 0.60% | 4,431,358 |
| Aug 3, 2025 | 3.33 | 3.33 | 3.31 | 3.32 | 3.32 | 0.30% | 2,619,987 |
| Jul 31, 2025 | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | -0.60% | 2,306,209 |
| Jul 30, 2025 | 3.32 | 3.34 | 3.32 | 3.33 | 3.33 | 0.30% | 1,827,582 |
| Jul 29, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | - | 648,834 |
| Jul 28, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.32 | - | 1,512,068 |
| Jul 27, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 0.30% | 1,387,606 |
| Jul 24, 2025 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | 0.91% | 3,411,345 |
| Jul 23, 2025 | 3.28 | 3.30 | 3.27 | 3.28 | 3.28 | - | 2,604,727 |
| Jul 22, 2025 | 3.29 | 3.31 | 3.28 | 3.28 | 3.28 | -0.30% | 4,436,479 |
| Jul 21, 2025 | 3.30 | 3.33 | 3.28 | 3.29 | 3.29 | -0.30% | 5,559,561 |
| Jul 20, 2025 | 3.31 | 3.35 | 3.28 | 3.30 | 3.30 | -0.30% | 9,088,140 |
| Jul 17, 2025 | 3.25 | 3.31 | 3.25 | 3.31 | 3.31 | 1.22% | 4,035,915 |
| Jul 16, 2025 | 3.24 | 3.29 | 3.24 | 3.27 | 3.27 | 0.62% | 2,638,811 |
| Jul 15, 2025 | 3.26 | 3.27 | 3.23 | 3.25 | 3.25 | -0.31% | 1,930,428 |
| Jul 14, 2025 | 3.27 | 3.29 | 3.23 | 3.26 | 3.26 | - | 3,951,000 |
| Jul 13, 2025 | 3.26 | 3.29 | 3.26 | 3.26 | 3.26 | -0.91% | 2,173,220 |
| Jul 10, 2025 | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | - | 2,537,232 |
| Jul 9, 2025 | 3.30 | 3.33 | 3.28 | 3.29 | 3.29 | -0.90% | 4,592,238 |
| Jul 8, 2025 | 3.30 | 3.33 | 3.27 | 3.32 | 3.32 | 0.91% | 7,363,163 |
| Jul 7, 2025 | 3.24 | 3.29 | 3.18 | 3.29 | 3.29 | 1.23% | 7,280,538 |
| Jul 6, 2025 | 3.22 | 3.27 | 3.22 | 3.25 | 3.25 | - | 2,158,398 |
| Jul 3, 2025 | 3.17 | 3.25 | 3.17 | 3.25 | 3.25 | 2.20% | 8,194,125 |
| Jul 2, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | -0.31% | 2,266,634 |
| Jul 1, 2025 | 3.19 | 3.20 | 3.18 | 3.19 | 3.19 | -0.31% | 1,420,719 |
| Jun 30, 2025 | 3.21 | 3.21 | 3.18 | 3.20 | 3.20 | - | 5,277,104 |
| Jun 29, 2025 | 3.16 | 3.21 | 3.16 | 3.20 | 3.20 | 1.59% | 5,512,895 |
| Jun 26, 2025 | 3.15 | 3.16 | 3.13 | 3.15 | 3.15 | 0.32% | 5,396,786 |
| Jun 25, 2025 | 3.14 | 3.16 | 3.13 | 3.14 | 3.14 | 0.32% | 9,206,776 |
| Jun 24, 2025 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | 2.29% | 10,205,445 |
| Jun 23, 2025 | 2.98 | 3.08 | 2.97 | 3.06 | 3.06 | 3.03% | 11,586,757 |
| Jun 22, 2025 | 2.93 | 3.02 | 2.93 | 2.97 | 2.97 | 1.37% | 4,133,983 |
| Jun 19, 2025 | 2.98 | 2.99 | 2.93 | 2.93 | 2.93 | -1.68% | 10,179,055 |
| Jun 18, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.33% | 4,046,692 |
| Jun 17, 2025 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | -1.64% | 4,814,111 |
| Jun 16, 2025 | 3.00 | 3.11 | 3.00 | 3.04 | 3.04 | 1.33% | 7,864,276 |
| Jun 15, 2025 | 3.02 | 3.14 | 2.93 | 3.00 | 3.00 | -6.54% | 6,886,715 |