Gulf International Services Q.P.S.C. (QSE:GISS)
Qatar · Delayed Price · Currency is QAR 3.312
-0.014 (-0.42%)
Jul 31, 2025, 1:10 PM AST
QSE:GISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 3.25 | 3.26 | 3.21 | 3.21 | 3.21 | -1.53% | 5,986,478 |
| Jun 11, 2025 | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.61% | 6,004,971 |
| Jun 10, 2025 | 3.30 | 3.30 | 3.27 | 3.28 | 3.28 | -0.61% | 3,772,646 |
| Jun 4, 2025 | 3.26 | 3.30 | 3.23 | 3.30 | 3.30 | 0.92% | 5,630,729 |
| Jun 3, 2025 | 3.17 | 3.28 | 3.17 | 3.27 | 3.27 | 3.15% | 6,761,223 |
| Jun 2, 2025 | 3.21 | 3.21 | 3.15 | 3.17 | 3.17 | -0.94% | 5,348,954 |
| Jun 1, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 2,417,907 |
| May 29, 2025 | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | 1.56% | 5,156,200 |
| May 28, 2025 | 3.19 | 3.21 | 3.19 | 3.20 | 3.20 | 0.31% | 3,976,543 |
| May 27, 2025 | 3.22 | 3.22 | 3.19 | 3.19 | 3.19 | -0.93% | 2,842,197 |
| May 26, 2025 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | -0.31% | 2,651,945 |
| May 25, 2025 | 3.23 | 3.25 | 3.21 | 3.23 | 3.23 | - | 3,698,518 |
| May 22, 2025 | 3.30 | 3.31 | 3.22 | 3.23 | 3.23 | -1.82% | 10,159,335 |
| May 21, 2025 | 3.26 | 3.30 | 3.25 | 3.29 | 3.29 | 0.92% | 9,583,040 |
| May 20, 2025 | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -0.61% | 4,769,297 |