Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,344.27 +52.93 (+1.00%) Dow
38,818.45 +107.16 (+0.28%) Nasdaq
17,142.64 +285.59 (+1.69%) Bitcoin USD
71,143.84 +223.09 (+0.31%) CMC Crypto 200
1,526.65 +52.91 (+3.59%)
Gulf International Services Q.P.S.C. (GISS.QA)
Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
At close: 01:13PM AST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 3.0880 | 3.1600 | 3.0870 | 3.1210 | 3.1210 | 5,596,308 |
| 04 Jun 2024 | 3.0930 | 3.1300 | 3.0570 | 3.0910 | 3.0910 | 6,153,609 |
| 03 Jun 2024 | 3.1060 | 3.1200 | 3.0520 | 3.0900 | 3.0900 | 3,266,043 |
| 02 Jun 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 30 May 2024 | 3.0300 | 3.1970 | 2.9700 | 3.1500 | 3.1500 | 9,296,714 |
| 29 May 2024 | 3.0650 | 3.1000 | 3.0170 | 3.0290 | 3.0290 | 3,418,489 |
| 28 May 2024 | 3.0390 | 3.0950 | 3.0220 | 3.0400 | 3.0400 | 1,556,702 |
| 27 May 2024 | 3.0650 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | 4,407,790 |
| 26 May 2024 | 3.1250 | 3.1250 | 3.0600 | 3.0890 | 3.0890 | 4,515,541 |
| 23 May 2024 | 3.1000 | 3.2070 | 3.1000 | 3.1250 | 3.1250 | 6,507,159 |
| 22 May 2024 | 3.1050 | 3.2320 | 3.1050 | 3.2080 | 3.2080 | 14,944,142 |
| 21 May 2024 | 3.0990 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 6,955,894 |
| 20 May 2024 | 3.0710 | 3.1200 | 3.0710 | 3.0870 | 3.0870 | 5,839,599 |
| 19 May 2024 | 3.1680 | 3.1900 | 3.0710 | 3.0900 | 3.0900 | 8,073,911 |
| 16 May 2024 | 3.1040 | 3.1210 | 3.0610 | 3.0900 | 3.0900 | 7,540,650 |
| 15 May 2024 | 3.0440 | 3.2030 | 3.0440 | 3.1300 | 3.1300 | 13,141,205 |
| 14 May 2024 | 3.0290 | 3.0830 | 2.9790 | 3.0800 | 3.0800 | 9,761,749 |
| 13 May 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | - |
| 12 May 2024 | 2.8900 | 2.9840 | 2.8850 | 2.9650 | 2.9650 | 10,706,393 |
| 09 May 2024 | 2.8390 | 2.8890 | 2.8330 | 2.8840 | 2.8840 | 4,909,127 |
| 08 May 2024 | 2.7780 | 2.8650 | 2.7780 | 2.8330 | 2.8330 | 7,391,788 |
| 07 May 2024 | 2.7910 | 2.7930 | 2.7600 | 2.7790 | 2.7790 | 2,785,495 |
| 06 May 2024 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | - |
| 05 May 2024 | 2.8280 | 2.8400 | 2.8120 | 2.8120 | 2.8120 | 2,689,982 |
| 02 May 2024 | 2.8620 | 2.8810 | 2.8120 | 2.8120 | 2.8120 | 5,163,635 |
| 01 May 2024 | 2.8980 | 2.9200 | 2.8500 | 2.8520 | 2.8520 | 16,969,673 |
| 30 Apr 2024 | 2.7420 | 2.7740 | 2.7420 | 2.7740 | 2.7740 | 4,419,630 |
| 29 Apr 2024 | 2.7350 | 2.7450 | 2.7350 | 2.7380 | 2.7380 | 2,285,932 |
| 28 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 25 Apr 2024 | 2.7340 | 2.7570 | 2.7310 | 2.7500 | 2.7500 | 1,470,561 |
| 24 Apr 2024 | 2.7700 | 2.7850 | 2.7350 | 2.7370 | 2.7370 | 2,074,378 |
| 23 Apr 2024 | 2.7520 | 2.7810 | 2.7190 | 2.7700 | 2.7700 | 4,306,341 |
| 22 Apr 2024 | 2.7730 | 2.7840 | 2.7010 | 2.7010 | 2.7010 | 4,322,878 |
| 21 Apr 2024 | 2.7940 | 2.8040 | 2.7730 | 2.7870 | 2.7870 | 1,353,129 |
| 18 Apr 2024 | 2.7730 | 2.8180 | 2.7730 | 2.7760 | 2.7760 | 2,681,605 |
| 17 Apr 2024 | 2.7450 | 2.7880 | 2.7450 | 2.7710 | 2.7710 | 1,862,250 |
| 16 Apr 2024 | 2.7990 | 2.8400 | 2.7730 | 2.7790 | 2.7790 | 2,530,465 |
| 15 Apr 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8100 | 2.8100 | 9,831,931 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 2.8530 | 2.8530 | 2.8150 | 2.8150 | 2.8150 | 2,430,379 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 2.7820 | 2.8120 | 2.7800 | 2.7810 | 2.7810 | 2,860,896 |
| 03 Apr 2024 | 2.7500 | 2.8090 | 2.7230 | 2.7820 | 2.7820 | 8,803,866 |
| 02 Apr 2024 | 2.7200 | 2.7760 | 2.7200 | 2.7520 | 2.7520 | 6,158,762 |
| 01 Apr 2024 | 2.6870 | 2.7240 | 2.6870 | 2.7060 | 2.7060 | 1,955,841 |
| 31 Mar 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | - |
| 28 Mar 2024 | 2.7020 | 2.7220 | 2.6870 | 2.6870 | 2.6870 | 2,344,734 |
| 27 Mar 2024 | 2.7330 | 2.7430 | 2.6950 | 2.6950 | 2.6950 | 3,327,768 |
| 26 Mar 2024 | 2.7800 | 2.7910 | 2.7400 | 2.7400 | 2.7400 | 3,684,231 |
| 25 Mar 2024 | 2.8250 | 2.8350 | 2.7710 | 2.7800 | 2.7800 | 5,865,328 |
| 24 Mar 2024 | 2.8400 | 2.8680 | 2.8400 | 2.8400 | 2.8400 | 2,200,084 |
| 21 Mar 2024 | 2.8200 | 2.8620 | 2.8190 | 2.8500 | 2.8500 | 3,590,654 |
| 20 Mar 2024 | 2.8690 | 2.8730 | 2.8310 | 2.8350 | 2.8350 | 2,080,748 |
| 19 Mar 2024 | 2.8810 | 2.9050 | 2.8570 | 2.8800 | 2.8800 | 3,732,725 |
| 18 Mar 2024 | 2.8720 | 2.8950 | 2.8720 | 2.8810 | 2.8810 | 10,022,004 |
| 17 Mar 2024 | 2.8490 | 2.8930 | 2.8490 | 2.8740 | 2.8740 | 5,236,621 |
| 14 Mar 2024 | 2.8350 | 2.9000 | 2.8330 | 2.8490 | 2.8490 | 7,222,633 |
| 13 Mar 2024 | 2.8290 | 2.8680 | 2.8270 | 2.8350 | 2.8350 | 2,628,705 |
| 12 Mar 2024 | 2.8000 | 2.8670 | 2.8000 | 2.8200 | 2.8200 | 4,926,493 |
| 11 Mar 2024 | 2.7500 | 2.7990 | 2.7500 | 2.7990 | 2.7990 | 4,708,272 |
| 11 Mar 2024 | 0.15 Dividend | |||||
| 10 Mar 2024 | 2.9000 | 2.9370 | 2.8900 | 2.9060 | 2.7560 | 5,114,659 |
| 07 Mar 2024 | 2.8810 | 2.9250 | 2.8750 | 2.9000 | 2.7503 | 8,976,699 |
| 06 Mar 2024 | 2.8750 | 2.8770 | 2.8650 | 2.8700 | 2.7219 | 5,402,549 |
| 05 Mar 2024 | 2.8410 | 2.8960 | 2.8400 | 2.8700 | 2.7219 | 3,490,383 |
| 04 Mar 2024 | 2.8700 | 2.9200 | 2.8460 | 2.8480 | 2.7010 | 5,576,485 |
| 29 Feb 2024 | 2.9200 | 2.9200 | 2.8700 | 2.8700 | 2.7219 | 8,542,257 |
| 28 Feb 2024 | 2.9000 | 2.9340 | 2.8960 | 2.9200 | 2.7693 | 4,912,646 |
| 27 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.7693 | - |
| 26 Feb 2024 | 2.9600 | 2.9670 | 2.9000 | 2.9200 | 2.7693 | 6,588,676 |
| 25 Feb 2024 | 2.7620 | 2.7620 | 2.7620 | 2.7620 | 2.6194 | - |
| 22 Feb 2024 | 2.7900 | 2.7960 | 2.7610 | 2.7620 | 2.6194 | 6,296,195 |
| 21 Feb 2024 | 2.7630 | 2.8090 | 2.7630 | 2.7920 | 2.6479 | 8,709,034 |
| 20 Feb 2024 | 2.7610 | 2.7770 | 2.7430 | 2.7600 | 2.6175 | 5,310,600 |
| 19 Feb 2024 | 2.7520 | 2.7730 | 2.7380 | 2.7580 | 2.6156 | 3,387,416 |
| 18 Feb 2024 | 2.7700 | 2.7840 | 2.7340 | 2.7550 | 2.6128 | 7,306,502 |
| 15 Feb 2024 | 2.7990 | 2.8020 | 2.7350 | 2.7650 | 2.6223 | 21,404,497 |
| 14 Feb 2024 | 2.9000 | 2.9310 | 2.8800 | 2.9000 | 2.7503 | 11,153,916 |
| 12 Feb 2024 | 2.8410 | 2.9110 | 2.8210 | 2.8950 | 2.7456 | 7,938,045 |
| 11 Feb 2024 | 2.7500 | 2.8400 | 2.7500 | 2.8390 | 2.6925 | 3,844,056 |
| 08 Feb 2024 | 2.7310 | 2.7730 | 2.7290 | 2.7410 | 2.5995 | 2,280,808 |
| 07 Feb 2024 | 2.7070 | 2.7490 | 2.7010 | 2.7330 | 2.5919 | 2,923,638 |
| 06 Feb 2024 | 2.7550 | 2.8160 | 2.7000 | 2.7070 | 2.5673 | 1,952,205 |
| 05 Feb 2024 | 2.7710 | 2.7720 | 2.7500 | 2.7550 | 2.6128 | 1,809,994 |
| 04 Feb 2024 | 2.8070 | 2.8150 | 2.7550 | 2.7720 | 2.6289 | 3,898,358 |
| 01 Feb 2024 | 2.8260 | 2.8390 | 2.8000 | 2.8050 | 2.6602 | 1,319,536 |
| 31 Jan 2024 | 2.8210 | 2.8400 | 2.8170 | 2.8230 | 2.6773 | 3,043,383 |
| 30 Jan 2024 | 2.8370 | 2.8430 | 2.8150 | 2.8400 | 2.6934 | 3,398,235 |
| 29 Jan 2024 | 2.8410 | 2.8680 | 2.8390 | 2.8390 | 2.6925 | 6,104,972 |
| 28 Jan 2024 | 2.8350 | 2.8500 | 2.8330 | 2.8380 | 2.6915 | 3,019,939 |
| 25 Jan 2024 | 2.8330 | 2.8480 | 2.8160 | 2.8300 | 2.6839 | 3,152,405 |
| 24 Jan 2024 | 2.8020 | 2.8500 | 2.7970 | 2.8370 | 2.6906 | 7,865,678 |
| 23 Jan 2024 | 2.8180 | 2.8510 | 2.6870 | 2.7990 | 2.6545 | 4,013,969 |
| 22 Jan 2024 | 2.8490 | 2.8600 | 2.8070 | 2.8190 | 2.6735 | 15,046,596 |
| 21 Jan 2024 | 2.8550 | 2.8780 | 2.8270 | 2.8440 | 2.6972 | 13,403,309 |
| 18 Jan 2024 | 2.8270 | 2.8580 | 2.8270 | 2.8500 | 2.7029 | 15,691,145 |
| 17 Jan 2024 | 2.8460 | 2.8460 | 2.8000 | 2.8290 | 2.6830 | 3,674,836 |
| 16 Jan 2024 | 2.8390 | 2.8620 | 2.8300 | 2.8370 | 2.6906 | 5,166,515 |
| 15 Jan 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8400 | 2.6934 | 9,610,052 |
| 14 Jan 2024 | 2.7610 | 2.8110 | 2.7610 | 2.8050 | 2.6602 | 7,517,176 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.