Skip to main content
logo
Gulf Warehousing Company Q.P.S.C. (QSE:GWCS)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.169
-0.013 (-0.60%)
May 4, 2026, 12:57 PM AST

QSE:GWCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262.182.192.152.192.190.92%1,051,438
Apr 29, 20262.202.212.172.172.17-1.18%1,161,083
Apr 28, 20262.202.232.182.202.200.05%2,296,059
Apr 27, 20262.152.202.152.202.201.57%685,773
Apr 26, 20262.162.192.152.162.160.51%1,363,812
Apr 23, 20262.162.172.152.152.15-0.23%889,102
Apr 22, 20262.232.232.142.162.16-2.49%1,844,799
Apr 21, 20262.222.232.192.212.210.05%598,448
Apr 20, 20262.242.242.212.212.21-0.99%417,324
Apr 19, 20262.252.252.232.232.23-532,642
Apr 16, 20262.252.282.232.232.23-0.93%1,232,027
Apr 15, 20262.252.292.252.252.250.27%1,137,861
Apr 14, 20262.252.272.232.252.250.58%895,887
Apr 13, 20262.232.242.222.232.23-0.67%2,227,995
Apr 12, 20262.252.262.242.252.25-516,427
Apr 9, 20262.282.292.232.252.25-1.27%660,460
Apr 8, 20262.242.292.232.282.284.88%1,789,541
Apr 7, 20262.202.242.172.172.17-1.45%721,982
Apr 6, 20262.152.302.142.202.202.18%705,406
Apr 5, 20262.162.162.142.162.160.56%127,584
Apr 2, 20262.172.172.132.142.14-1.20%331,714
Apr 1, 20262.132.172.132.172.173.24%974,826
Mar 31, 20262.082.132.082.102.100.91%702,741
Mar 30, 20262.122.122.052.082.08-1.84%1,644,051
Mar 29, 20262.172.172.122.122.12-0.66%504,831
Mar 26, 20262.172.182.142.142.14-1.16%382,103
Mar 25, 20262.162.202.162.162.160.05%260,746
Mar 24, 20262.202.202.152.162.16-1.77%608,510
Mar 18, 20262.192.232.182.202.200.41%818,101
Mar 17, 20262.182.202.172.192.190.55%397,643
Mar 16, 20262.172.182.172.182.180.51%186,172
Mar 15, 20262.182.202.132.172.170.28%292,502
Mar 12, 20262.202.222.142.162.16-1.55%1,326,126
Mar 11, 20262.242.242.202.202.20-1.35%517,125
Mar 10, 20262.202.302.182.232.231.37%1,295,427
Mar 9, 20262.222.242.162.202.20-1.04%578,914
Mar 8, 20262.232.282.212.222.22-0.58%307,464
Mar 5, 20262.292.292.182.232.230.36%894,614
Mar 4, 20262.202.252.192.222.221.18%361,457
Mar 3, 20262.132.202.102.202.201.20%1,110,134
Mar 2, 20262.122.202.122.172.17-5.65%1,496,282
Feb 26, 20262.352.352.282.302.30-1.75%530,282
Feb 25, 20262.382.382.342.342.34-1.68%475,467
Feb 24, 20262.362.382.362.382.380.85%328,201
Feb 23, 20262.352.392.352.362.360.47%201,748
Feb 22, 20262.362.372.322.352.350.30%465,635
Feb 19, 20262.382.382.342.342.34-2.17%536,041
Feb 18, 20262.392.402.372.402.400.38%260,174
Feb 17, 20262.402.422.352.392.391.66%701,508
Feb 16, 20262.482.482.352.352.35-6.86%1,190,451