Gulf International Services Q.P.S.C. (QSE:GISS)
Qatar · Delayed Price · Currency is QAR 1.480
-0.006 (-0.40%)
Oct 15, 2026, 1:14 PM AST
QSE:GISS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | -0.40% | 9,639,663 |
| Oct 14, 2026 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -0.93% | 7,374,583 |
| Oct 13, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -0.07% | 7,559,073 |
| Oct 12, 2026 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | -1.70% | 6,658,496 |
| Oct 11, 2026 | 1.53 | 1.60 | 1.52 | 1.53 | 1.53 | -2.74% | 9,109,634 |
| Oct 8, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -2.85% | 5,110,594 |
| Oct 7, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.25% | 2,648,620 |
| Oct 6, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.10% | 9,602,526 |
| Oct 5, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.31% | 8,993,415 |
| Oct 4, 2026 | 1.63 | 1.65 | 1.58 | 1.63 | 1.63 | 0.37% | 7,969,705 |
| Oct 1, 2026 | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | 0.49% | 8,479,535 |
| Sep 30, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.76% | 3,528,593 |
| Sep 29, 2026 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -0.72% | 4,420,435 |
| Sep 28, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.78% | 6,802,616 |
| Sep 27, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.65% | 7,548,687 |
| Sep 24, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.05% | 5,964,221 |
| Sep 23, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | 0.23% | 7,452,027 |
| Sep 22, 2026 | 1.73 | 1.78 | 1.71 | 1.72 | 1.72 | -0.81% | 10,093,446 |
| Sep 21, 2026 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -0.80% | 7,247,658 |
| Sep 20, 2026 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -2.08% | 3,773,815 |
| Sep 17, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.78 | 2.36% | 9,791,285 |
| Sep 16, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.63% | 7,427,248 |
| Sep 15, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.91% | 7,775,214 |
| Sep 14, 2026 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -1.34% | 11,946,440 |
| Sep 13, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -1.38% | 9,789,880 |
| Sep 10, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.04% | 5,500,406 |
| Sep 9, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 0.27% | 6,615,528 |
| Sep 8, 2026 | 1.79 | 1.85 | 1.78 | 1.83 | 1.83 | 2.58% | 13,743,241 |
| Sep 7, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | -0.11% | 5,943,062 |
| Sep 6, 2026 | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -1.76% | 10,141,917 |
| Sep 3, 2026 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 3.83% | 11,122,803 |
| Sep 2, 2026 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | -0.79% | 7,157,536 |
| Sep 1, 2026 | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | 0.80% | 5,439,161 |
| Aug 31, 2026 | 1.82 | 1.83 | 1.74 | 1.75 | 1.75 | -3.74% | 14,128,308 |
| Aug 30, 2026 | 1.76 | 1.83 | 1.75 | 1.82 | 1.82 | 3.89% | 15,093,139 |
| Aug 27, 2026 | 1.67 | 1.75 | 1.66 | 1.75 | 1.75 | 6.00% | 32,951,839 |
| Aug 26, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.79% | 15,251,969 |
| Aug 25, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | -0.12% | 16,682,309 |
| Aug 24, 2026 | 1.62 | 1.64 | 1.58 | 1.64 | 1.64 | 0.86% | 14,490,289 |
| Aug 23, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | -0.79% | 6,635,691 |
| Aug 20, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.55% | 6,219,645 |
| Aug 19, 2026 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 12,600,762 |
| Aug 18, 2026 | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -1.72% | 10,534,708 |
| Aug 17, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -2.99% | 13,398,346 |
| Aug 16, 2026 | 1.76 | 1.77 | 1.70 | 1.74 | 1.74 | -1.36% | 14,842,748 |
| 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 |