Skip to main content
Gulf Warehousing Company Q.P.S.C. (QSE:GWCS)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.241
-0.015 (-0.66%)
Dec 4, 2025, 12:59 PM AST

QSE:GWCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.252.282.242.242.24-0.66%604,606
Dec 3, 20252.262.282.232.262.260.27%364,848
Dec 2, 20252.262.282.232.252.25-0.57%905,798
Dec 1, 20252.332.332.262.262.26-1.61%836,196
Nov 30, 20252.342.362.302.302.30-1.63%343,899
Nov 27, 20252.332.372.312.342.340.43%1,404,744
Nov 26, 20252.212.332.212.332.335.34%2,237,307
Nov 25, 20252.202.252.202.212.212.74%1,951,795
Nov 24, 20252.252.252.152.152.15-4.40%7,311,056
Nov 23, 20252.292.322.242.252.25-2.26%2,250,985
Nov 20, 20252.432.432.292.302.30-5.31%3,751,643
Nov 19, 20252.442.442.422.432.43-0.33%1,407,897
Nov 18, 20252.532.532.412.442.44-3.29%1,350,729
Nov 17, 20252.552.552.522.522.52-1.14%427,072
Nov 16, 20252.592.592.552.552.55-1.51%481,847
Nov 13, 20252.642.642.552.592.59-0.77%1,138,341
Nov 12, 20252.672.672.612.612.61-1.62%630,830
Nov 11, 20252.702.712.652.652.65-0.41%1,058,505
Nov 10, 20252.692.692.652.662.660.49%311,875
Nov 9, 20252.592.702.592.652.652.16%710,608
Nov 6, 20252.582.602.572.602.601.05%628,861
Nov 5, 20252.572.592.572.572.57-0.08%707,668
Nov 4, 20252.592.592.572.572.57-0.19%602,385
Nov 3, 20252.562.592.562.582.58-0.12%221,594
Nov 2, 20252.572.612.572.582.580.51%1,411,289
Oct 30, 20252.582.592.572.572.57-0.08%911,982
Oct 29, 20252.592.602.562.572.57-1.23%1,434,888
Oct 28, 20252.622.622.582.602.60-0.50%365,092
Oct 27, 20252.612.642.612.612.61-0.31%217,275
Oct 26, 20252.652.652.622.622.62-0.38%446,712
Oct 23, 20252.662.662.622.632.63-0.75%800,184
Oct 22, 20252.632.682.632.652.65-0.60%568,007
Oct 21, 20252.682.702.662.672.67-0.52%1,291,291
Oct 20, 20252.682.702.682.682.68-0.04%596,066
Oct 19, 20252.672.682.652.682.680.64%297,818
Oct 16, 20252.672.682.662.662.66-0.04%320,675
Oct 15, 20252.672.702.662.672.67-0.74%260,965
Oct 14, 20252.702.702.682.692.690.15%554,935
Oct 13, 20252.662.702.642.682.680.04%718,951
Oct 12, 20252.692.692.642.682.68-0.19%403,175
Oct 9, 20252.712.732.682.692.690.19%423,451
Oct 8, 20252.722.722.682.682.68-1.98%810,441
Oct 7, 20252.742.742.712.732.730.18%182,128
Oct 6, 20252.722.752.722.732.73-0.04%950,627
Oct 5, 20252.702.742.702.732.73-0.69%748,056
Oct 2, 20252.712.752.672.752.751.22%673,359
Oct 1, 20252.762.762.722.722.72-1.42%194,571
Sep 30, 20252.752.762.722.762.760.18%1,211,430
Sep 29, 20252.782.782.722.752.750.36%906,974
Sep 28, 20252.772.802.742.742.74-0.44%1,697,583
Sep 25, 20252.662.762.632.752.754.01%6,816,416
Sep 24, 20252.642.662.632.652.650.61%1,999,381
Sep 23, 20252.632.642.622.632.630.34%998,093
Sep 22, 20252.642.642.622.622.62-0.27%954,607
Sep 21, 20252.642.652.622.632.63-0.30%1,808,793
Sep 18, 20252.642.662.642.642.64-0.34%1,223,024
Sep 17, 20252.632.652.632.652.650.11%434,299
Sep 16, 20252.652.652.622.642.64-0.23%569,162
Sep 15, 20252.632.662.622.652.650.76%1,224,038
Sep 14, 20252.622.652.622.632.63-0.08%1,003,990
Sep 11, 20252.642.652.622.632.63-0.23%457,417
Sep 10, 20252.672.672.622.642.64-1.49%952,330
Sep 9, 20252.682.682.672.682.68-131,935
Sep 8, 20252.662.682.662.682.680.30%523,410
Sep 7, 20252.652.682.652.672.67-0.19%1,651,284
Sep 4, 20252.692.692.652.672.67-0.15%1,226,261
Sep 3, 20252.682.692.672.682.68-0.19%393,762
Sep 2, 20252.702.702.682.682.68-0.04%1,051,589
Sep 1, 20252.682.702.672.682.680.30%1,070,780
Aug 31, 20252.712.722.622.682.68-1.11%2,898,419
Aug 28, 20252.742.752.692.712.71-1.64%2,084,205
Aug 27, 20252.712.752.702.752.750.73%1,270,245
Aug 26, 20252.772.772.702.732.73-0.80%1,034,177
Aug 25, 20252.782.792.752.752.75-0.47%601,543
Aug 24, 20252.772.792.772.772.770.11%773,160
Aug 21, 20252.772.772.762.762.760.04%300,305
Aug 20, 20252.772.772.762.762.76-0.29%270,387
Aug 19, 20252.772.772.762.772.77-184,552
Aug 18, 20252.772.782.762.772.770.07%135,116
Aug 17, 20252.782.792.772.772.77-0.47%310,021
Aug 14, 20252.772.802.772.782.780.22%1,024,574
Aug 13, 20252.782.782.752.772.77-858,102
Aug 12, 20252.782.782.772.772.770.04%340,263
Aug 11, 20252.772.782.772.772.77-0.22%419,913
Aug 10, 20252.802.812.752.782.78-0.75%855,020
Aug 7, 20252.812.822.802.802.80-0.36%121,696
Aug 6, 20252.782.822.782.812.811.19%1,007,708
Aug 5, 20252.782.782.782.782.78-0.07%224,001
Aug 4, 20252.772.782.772.782.780.22%418,395
Aug 3, 20252.772.782.772.772.770.18%132,687
Jul 31, 20252.782.782.772.772.77-0.40%381,745
Jul 30, 20252.782.792.782.782.780.04%147,894
Jul 29, 20252.782.802.782.782.780.04%229,208
Jul 28, 20252.812.812.752.782.78-0.82%1,072,766
Jul 27, 20252.802.812.802.802.80-0.14%351,188
Jul 24, 20252.792.802.782.802.800.36%351,293
Jul 23, 20252.802.842.782.792.79-1.86%1,206,886
Jul 22, 20252.872.882.802.852.85-0.87%1,156,725
Jul 21, 20252.892.902.872.872.87-0.10%163,614
Jul 20, 20252.882.882.872.882.88-0.35%124,753