Skip to main content
Gulf Warehousing Company Q.P.S.C. (QSE:GWCS)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.231
+0.008 (0.36%)
At close: Mar 5, 2026

QSE:GWCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 15, 20262.512.542.482.522.421.24%805,766
Feb 12, 20262.532.532.482.492.39-0.80%372,516
Feb 11, 20262.482.542.482.512.411.05%600,551
Feb 9, 20262.462.522.442.482.390.89%884,084
Feb 8, 20262.452.552.452.462.361.11%904,741
Feb 5, 20262.502.502.432.442.34-2.29%529,866
Feb 4, 20262.562.562.472.492.39-1.27%843,937
Feb 3, 20262.552.592.522.522.42-0.63%794,641
Feb 2, 20262.472.592.452.542.442.58%2,513,782
Feb 1, 20262.512.552.482.482.38-1.35%656,490
Jan 29, 20262.582.582.502.512.41-2.86%899,536
Jan 28, 20262.632.642.582.582.48-1.67%1,143,582
Jan 27, 20262.502.732.502.632.525.12%2,184,267
Jan 26, 20262.302.572.302.502.406.97%1,682,210
Jan 25, 20262.322.342.302.342.240.65%818,272
Jan 22, 20262.322.332.322.322.230.09%360,784
Jan 21, 20262.252.332.252.322.233.11%1,123,129
Jan 20, 20262.262.272.252.252.160.22%500,793
Jan 19, 20262.272.272.242.252.16-0.53%487,260
Jan 18, 20262.232.262.232.262.171.07%96,975
Jan 15, 20262.262.262.232.232.14-0.76%449,741
Jan 14, 20262.292.292.252.252.16-1.10%444,130
Jan 13, 20262.292.292.282.282.18-0.22%331,849
Jan 12, 20262.292.292.282.282.19-0.31%315,679
Jan 11, 20262.292.302.292.292.20-125,333
Jan 8, 20262.282.302.282.292.200.48%552,532
Jan 7, 20262.282.292.272.282.190.13%721,950
Jan 6, 20262.272.292.272.272.180.89%650,356
Jan 5, 20262.242.272.242.252.160.58%337,185
Jan 4, 20262.262.262.232.242.15-558,772
Dec 31, 20252.242.252.232.242.15-299,022
Dec 30, 20252.252.252.232.242.15-0.36%499,667
Dec 29, 20252.252.252.212.252.160.13%468,834
Dec 28, 20252.242.252.222.252.160.72%502,412
Dec 25, 20252.232.252.222.232.140.32%137,217
Dec 24, 20252.242.272.222.222.130.09%177,504
Dec 23, 20252.252.272.222.222.13-1.11%535,902
Dec 22, 20252.222.262.202.252.161.54%706,556
Dec 21, 20252.232.232.202.212.120.05%183,680
Dec 17, 20252.212.222.212.212.12-316,302
Dec 16, 20252.212.222.212.212.12-0.23%3,305,275
Dec 15, 20252.212.232.202.222.130.23%1,274,323
Dec 14, 20252.222.222.212.212.120.27%667,665
Dec 11, 20252.202.212.202.202.120.69%611,216
Dec 10, 20252.202.222.192.192.10-0.55%750,549
Dec 9, 20252.232.232.202.202.11-1.08%583,730
Dec 8, 20252.242.262.232.232.14-0.45%439,676
Dec 7, 20252.242.262.222.242.15-0.27%498,136
Dec 4, 20252.252.282.242.242.15-0.66%604,606
Dec 3, 20252.262.282.232.262.170.27%364,848
Dec 2, 20252.262.282.232.252.16-0.57%905,798
Dec 1, 20252.332.332.262.262.17-1.61%836,196
Nov 30, 20252.342.362.302.302.21-1.63%343,899
Nov 27, 20252.332.372.312.342.250.43%1,404,744
Nov 26, 20252.212.332.212.332.245.34%2,237,307
Nov 25, 20252.202.252.202.212.122.74%1,951,795
Nov 24, 20252.252.252.152.152.07-4.40%7,311,056
Nov 23, 20252.292.322.242.252.16-2.26%2,250,985
Nov 20, 20252.432.432.292.302.21-5.31%3,751,643
Nov 19, 20252.442.442.422.432.33-0.33%1,407,897
Nov 18, 20252.532.532.412.442.34-3.29%1,350,729
Nov 17, 20252.552.552.522.522.42-1.14%427,072
Nov 16, 20252.592.592.552.552.45-1.51%481,847
Nov 13, 20252.642.642.552.592.49-0.77%1,138,341
Nov 12, 20252.672.672.612.612.51-1.62%630,830
Nov 11, 20252.702.712.652.652.55-0.41%1,058,505
Nov 10, 20252.692.692.652.662.560.49%311,875
Nov 9, 20252.592.702.592.652.552.16%710,608
Nov 6, 20252.582.602.572.602.491.05%628,861
Nov 5, 20252.572.592.572.572.47-0.08%707,668
Nov 4, 20252.592.592.572.572.47-0.19%602,385
Nov 3, 20252.562.592.562.582.47-0.12%221,594
Nov 2, 20252.572.612.572.582.480.51%1,411,289
Oct 30, 20252.582.592.572.572.46-0.08%911,982
Oct 29, 20252.592.602.562.572.47-1.23%1,434,888
Oct 28, 20252.622.622.582.602.50-0.50%365,092
Oct 27, 20252.612.642.612.612.51-0.31%217,275
Oct 26, 20252.652.652.622.622.52-0.38%446,712
Oct 23, 20252.662.662.622.632.53-0.75%800,184
Oct 22, 20252.632.682.632.652.54-0.60%568,007
Oct 21, 20252.682.702.662.672.56-0.52%1,291,291
Oct 20, 20252.682.702.682.682.57-0.04%596,066
Oct 19, 20252.672.682.652.682.570.64%297,818
Oct 16, 20252.672.682.662.662.56-0.04%320,675
Oct 15, 20252.672.702.662.672.56-0.74%260,965
Oct 14, 20252.702.702.682.692.580.15%554,935
Oct 13, 20252.662.702.642.682.570.04%718,951