Skip to main content
Gulf Warehousing Company Q.P.S.C. (QSE:GWCS)
Qatar flag Qatar · Delayed Price · Currency is QAR
2.196
+0.001 (0.05%)
Apr 28, 2026, 1:10 PM AST

QSE:GWCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.202.232.202.20-0.27%416,242
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
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