Gulf International Services Q.P.S.C. (QSE:GISS)
Qatar · Delayed Price · Currency is QAR 1.765
+0.014 (0.80%)
Aug 13, 2026, 1:11 PM AST
QSE:GISS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 0.80% | 6,116,531 |
| Aug 12, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.74% | 1,857,422 |
| Aug 11, 2026 | 1.82 | 1.83 | 1.76 | 1.76 | 1.76 | -2.92% | 5,513,859 |
| Aug 10, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -3.25% | 3,095,022 |
| Aug 9, 2026 | 1.91 | 1.93 | 1.87 | 1.88 | 1.88 | -1.93% | 4,597,479 |
| Aug 6, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.21% | 4,100,606 |
| Aug 5, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 1.49% | 11,362,920 |
| Aug 4, 2026 | 1.89 | 1.91 | 1.88 | 1.88 | 1.88 | -0.11% | 6,352,580 |
| Aug 3, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 2.06% | 3,440,927 |
| Aug 2, 2026 | 1.83 | 1.85 | 1.79 | 1.85 | 1.85 | 1.48% | 5,998,222 |
| Jul 30, 2026 | 1.82 | 1.82 | 1.79 | 1.82 | 1.82 | -0.16% | 2,841,318 |
| Jul 29, 2026 | 1.87 | 1.88 | 1.81 | 1.82 | 1.82 | -2.67% | 5,804,684 |
| Jul 28, 2026 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | 0.64% | 5,784,295 |
| Jul 27, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -2.10% | 5,991,226 |
| Jul 26, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -1.50% | 5,022,545 |
| Jul 23, 2026 | 1.97 | 1.98 | 1.93 | 1.93 | 1.93 | -2.28% | 6,389,898 |
| Jul 22, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.90% | 2,311,251 |
| Jul 21, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | 0.40% | 4,267,850 |
| Jul 20, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.65% | 2,842,442 |
| Jul 19, 2026 | 1.98 | 2.01 | 1.98 | 2.00 | 2.00 | -0.60% | 3,376,459 |
| Jul 12, 2026 | 2.00 | 2.05 | 1.99 | 2.01 | 2.01 | 0.10% | 2,422,824 |
| Jul 9, 2026 | 2.03 | 2.05 | 2.01 | 2.01 | 2.01 | -1.28% | 2,006,387 |
| Jul 8, 2026 | 2.07 | 2.08 | 2.02 | 2.03 | 2.03 | -2.21% | 2,528,984 |
| Jul 7, 2026 | 2.09 | 2.11 | 2.07 | 2.08 | 2.08 | -0.57% | 1,990,666 |
| Jul 6, 2026 | 2.09 | 2.10 | 2.07 | 2.09 | 2.09 | 0.10% | 2,799,265 |
| Jul 5, 2026 | 2.12 | 2.13 | 2.09 | 2.09 | 2.09 | -1.23% | 2,405,101 |
| Jul 2, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.89% | 1,996,566 |
| Jul 1, 2026 | 2.13 | 2.17 | 2.11 | 2.14 | 2.14 | 0.14% | 1,069,943 |
| Jun 30, 2026 | 2.12 | 2.16 | 2.12 | 2.13 | 2.13 | -0.37% | 2,199,269 |
| Jun 29, 2026 | 2.13 | 2.17 | 2.12 | 2.14 | 2.14 | - | 3,412,098 |
| Jun 28, 2026 | 2.15 | 2.17 | 2.13 | 2.14 | 2.14 | -0.60% | 2,615,313 |
| Jun 25, 2026 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -1.60% | 2,414,289 |
| Jun 24, 2026 | 2.21 | 2.22 | 2.19 | 2.19 | 2.19 | -0.91% | 1,329,842 |
| Jun 23, 2026 | 2.21 | 2.22 | 2.19 | 2.21 | 2.21 | 0.09% | 2,196,218 |
| Jun 22, 2026 | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | -0.63% | 2,976,651 |
| Jun 21, 2026 | 2.23 | 2.24 | 2.22 | 2.22 | 2.22 | -0.67% | 3,153,864 |
| Jun 18, 2026 | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | -0.58% | 3,765,832 |
| Jun 17, 2026 | 2.21 | 2.26 | 2.21 | 2.25 | 2.25 | 1.58% | 12,021,290 |
| Jun 16, 2026 | 2.19 | 2.23 | 2.19 | 2.21 | 2.21 | 1.05% | 8,957,277 |
| Jun 15, 2026 | 2.16 | 2.19 | 2.15 | 2.19 | 2.19 | 2.29% | 8,033,895 |
| Jun 14, 2026 | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | 1.71% | 4,457,196 |
| Jun 11, 2026 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | -0.71% | 3,846,692 |
| Jun 10, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.89% | 2,864,062 |
| Jun 9, 2026 | 2.17 | 2.17 | 2.12 | 2.14 | 2.14 | 2.10% | 4,873,705 |
| Jun 8, 2026 | 2.14 | 2.15 | 2.09 | 2.10 | 2.10 | -2.65% | 5,992,064 |
| Jun 7, 2026 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -1.06% | 2,694,433 |
| Jun 4, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | 2.18 | - | 2,030,167 |
| Jun 3, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -1.00% | 2,550,183 |
| Jun 2, 2026 | 2.20 | 2.21 | 2.19 | 2.20 | 2.20 | -0.18% | 3,625,583 |
| Jun 1, 2026 | 2.20 | 2.23 | 2.18 | 2.20 | 2.20 | -0.41% | 8,318,965 |