Gulf International Services Q.P.S.C. (QSE:GISS)
Qatar
· Delayed Price · Currency is QAR 2.686
-0.010 (-0.37%)
At close: Dec 4, 2025
QSE:GISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.69 | 2.73 | 2.68 | 2.69 | 2.69 | -0.37% | 4,554,183 |
| Dec 3, 2025 | 2.68 | 2.71 | 2.68 | 2.70 | 2.70 | -0.26% | 2,730,975 |
| Dec 2, 2025 | 2.69 | 2.70 | 2.66 | 2.70 | 2.70 | 0.30% | 3,794,861 |
| Dec 1, 2025 | 2.73 | 2.74 | 2.69 | 2.70 | 2.70 | -1.28% | 2,475,272 |
| Nov 30, 2025 | 2.77 | 2.77 | 2.73 | 2.73 | 2.73 | -1.37% | 1,810,483 |
| Nov 27, 2025 | 2.78 | 2.81 | 2.75 | 2.77 | 2.77 | -0.54% | 3,945,031 |
| Nov 26, 2025 | 2.70 | 2.78 | 2.68 | 2.78 | 2.78 | 3.19% | 8,507,066 |
| Nov 25, 2025 | 2.69 | 2.73 | 2.66 | 2.70 | 2.70 | 0.41% | 8,702,744 |
| Nov 24, 2025 | 2.71 | 2.74 | 2.64 | 2.69 | 2.69 | -0.67% | 9,267,441 |
| Nov 23, 2025 | 2.77 | 2.80 | 2.70 | 2.70 | 2.70 | -2.45% | 5,251,312 |
| Nov 20, 2025 | 2.83 | 2.83 | 2.77 | 2.77 | 2.77 | -2.39% | 4,562,767 |
| Nov 19, 2025 | 2.83 | 2.88 | 2.83 | 2.84 | 2.84 | 0.39% | 5,162,277 |
| Nov 18, 2025 | 2.88 | 2.89 | 2.83 | 2.83 | 2.83 | -1.77% | 3,751,580 |
| Nov 17, 2025 | 2.91 | 2.93 | 2.87 | 2.88 | 2.88 | -0.83% | 5,679,928 |
| Nov 16, 2025 | 2.94 | 2.95 | 2.90 | 2.90 | 2.90 | -1.06% | 3,619,416 |
| Nov 13, 2025 | 2.93 | 2.97 | 2.93 | 2.94 | 2.94 | - | 3,612,237 |
| Nov 12, 2025 | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | -0.84% | 4,059,612 |
| Nov 11, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -0.44% | 4,374,951 |
| Nov 10, 2025 | 2.96 | 3.00 | 2.95 | 2.97 | 2.97 | 0.34% | 7,211,161 |
| Nov 9, 2025 | 2.99 | 3.00 | 2.96 | 2.96 | 2.96 | -0.90% | 3,979,710 |
| Nov 6, 2025 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.80% | 6,968,834 |
| Nov 5, 2025 | 3.04 | 3.05 | 3.01 | 3.01 | 3.01 | -0.82% | 3,489,849 |
| Nov 4, 2025 | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | -0.69% | 2,184,907 |
| Nov 3, 2025 | 3.05 | 3.06 | 3.02 | 3.06 | 3.06 | 0.33% | 2,397,479 |
| Nov 2, 2025 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | -1.33% | 2,544,126 |
| Oct 30, 2025 | 3.07 | 3.10 | 3.06 | 3.09 | 3.09 | 0.68% | 4,453,591 |
| Oct 29, 2025 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | 0.13% | 1,836,799 |
| Oct 28, 2025 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | -0.45% | 1,939,197 |
| Oct 27, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.71% | 3,354,052 |
| Oct 26, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | 0.39% | 2,065,063 |
| Oct 23, 2025 | 3.06 | 3.11 | 3.06 | 3.09 | 3.09 | 1.15% | 4,027,246 |
| Oct 22, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 3.06 | 1.43% | 3,337,976 |
| Oct 21, 2025 | 3.04 | 3.06 | 3.01 | 3.01 | 3.01 | -0.92% | 1,330,236 |
| Oct 20, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.01% | 3,392,600 |
| Oct 19, 2025 | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | 0.52% | 2,112,595 |
| Oct 16, 2025 | 3.06 | 3.07 | 3.03 | 3.06 | 3.06 | - | 3,970,294 |
| Oct 15, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 2,113,835 |
| Oct 14, 2025 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | - | 1,436,640 |
| Oct 13, 2025 | 3.12 | 3.12 | 3.07 | 3.08 | 3.08 | -0.81% | 4,840,644 |
| Oct 12, 2025 | 3.11 | 3.11 | 3.08 | 3.10 | 3.10 | -0.55% | 2,896,724 |
| Oct 9, 2025 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | 0.39% | 1,324,976 |
| Oct 8, 2025 | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | -0.48% | 2,523,868 |
| Oct 7, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 0.55% | 1,316,126 |
| Oct 6, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.45% | 2,716,818 |
| Oct 5, 2025 | 3.11 | 3.13 | 3.11 | 3.12 | 3.12 | 0.19% | 1,152,528 |
| Oct 2, 2025 | 3.12 | 3.13 | 3.10 | 3.11 | 3.11 | -0.32% | 1,619,341 |
| Oct 1, 2025 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -0.92% | 1,718,839 |
| Sep 30, 2025 | 3.13 | 3.20 | 3.11 | 3.15 | 3.15 | 1.38% | 5,581,343 |
| Sep 29, 2025 | 3.12 | 3.13 | 3.11 | 3.11 | 3.11 | -0.32% | 2,125,064 |
| Sep 28, 2025 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | -0.16% | 2,963,600 |
| Sep 25, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.57% | 2,183,724 |
| Sep 24, 2025 | 3.15 | 3.17 | 3.14 | 3.14 | 3.14 | -0.35% | 2,040,543 |
| Sep 23, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | 3.15 | -0.76% | 3,061,787 |
| Sep 22, 2025 | 3.19 | 3.20 | 3.17 | 3.18 | 3.18 | -0.35% | 1,592,950 |
| Sep 21, 2025 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | -0.99% | 4,059,849 |
| Sep 18, 2025 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | 1.58% | 9,290,842 |
| Sep 17, 2025 | 3.17 | 3.20 | 3.17 | 3.17 | 3.17 | 0.38% | 3,923,147 |
| Sep 16, 2025 | 3.14 | 3.17 | 3.14 | 3.16 | 3.16 | 0.61% | 2,311,519 |
| Sep 15, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.25% | 2,182,812 |
| Sep 14, 2025 | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | 0.35% | 2,651,339 |
| Sep 11, 2025 | 3.15 | 3.15 | 3.12 | 3.13 | 3.13 | -0.51% | 4,543,481 |
| Sep 10, 2025 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.76% | 3,212,757 |
| Sep 9, 2025 | 3.18 | 3.20 | 3.17 | 3.17 | 3.17 | -0.63% | 6,509,084 |
| Sep 8, 2025 | 3.18 | 3.20 | 3.18 | 3.19 | 3.19 | -0.03% | 2,145,566 |
| Sep 7, 2025 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | 0.76% | 3,301,974 |
| Sep 4, 2025 | 3.18 | 3.21 | 3.17 | 3.17 | 3.17 | -0.19% | 4,224,167 |
| Sep 3, 2025 | 3.19 | 3.22 | 3.18 | 3.18 | 3.18 | -0.19% | 5,535,326 |
| Sep 2, 2025 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | 1.05% | 3,996,762 |
| Sep 1, 2025 | 3.14 | 3.17 | 3.14 | 3.15 | 3.15 | 0.41% | 3,232,064 |
| Aug 31, 2025 | 3.19 | 3.21 | 3.13 | 3.14 | 3.14 | -1.54% | 3,961,478 |
| Aug 28, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | -1.39% | 4,952,930 |
| Aug 27, 2025 | 3.26 | 3.28 | 3.23 | 3.23 | 3.23 | -0.68% | 3,556,625 |
| Aug 26, 2025 | 3.30 | 3.30 | 3.23 | 3.25 | 3.25 | -1.39% | 7,931,596 |
| Aug 25, 2025 | 3.31 | 3.32 | 3.27 | 3.30 | 3.30 | -0.39% | 4,345,346 |
| Aug 24, 2025 | 3.34 | 3.34 | 3.31 | 3.31 | 3.31 | -0.36% | 2,888,077 |
| Aug 21, 2025 | 3.29 | 3.33 | 3.26 | 3.32 | 3.32 | 0.79% | 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 | -0.92% | 3,047,238 |
| Aug 18, 2025 | 3.33 | 3.38 | 3.29 | 3.38 | 3.38 | 1.75% | 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 | -0.27% | 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 | 1.31% | 7,944,810 |
| Aug 10, 2025 | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | -0.03% | 2,628,394 |
| Aug 7, 2025 | 3.36 | 3.39 | 3.36 | 3.36 | 3.36 | 0.21% | 6,686,087 |
| Aug 6, 2025 | 3.35 | 3.36 | 3.34 | 3.35 | 3.35 | - | 5,610,308 |
| Aug 5, 2025 | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | 0.33% | 2,484,437 |
| Aug 4, 2025 | 3.32 | 3.35 | 3.32 | 3.34 | 3.34 | 0.54% | 4,431,358 |
| Aug 3, 2025 | 3.33 | 3.33 | 3.31 | 3.32 | 3.32 | 0.27% | 2,619,987 |
| Jul 31, 2025 | 3.32 | 3.34 | 3.31 | 3.31 | 3.31 | -0.42% | 2,306,209 |
| Jul 30, 2025 | 3.32 | 3.34 | 3.32 | 3.33 | 3.33 | 0.24% | 1,827,068 |
| Jul 29, 2025 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | -0.15% | 648,834 |
| Jul 28, 2025 | 3.33 | 3.34 | 3.32 | 3.32 | 3.32 | 0.09% | 1,512,068 |
| Jul 27, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 0.39% | 1,387,606 |
| Jul 24, 2025 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | 0.98% | 3,411,345 |
| Jul 23, 2025 | 3.28 | 3.30 | 3.27 | 3.28 | 3.28 | -0.15% | 2,604,727 |
| Jul 22, 2025 | 3.29 | 3.31 | 3.28 | 3.28 | 3.28 | -0.15% | 4,436,479 |
| Jul 21, 2025 | 3.30 | 3.33 | 3.28 | 3.29 | 3.29 | -0.45% | 5,559,561 |
| Jul 20, 2025 | 3.31 | 3.35 | 3.28 | 3.30 | 3.30 | -0.24% | 9,016,189 |