Singapore markets close in 2 hours 41 minutes
Straits Times Index
3,334.77 -8.58 (-0.26%) Nikkei
39,569.72 +228.18 (+0.58%) Hang Seng
17,770.43 +53.96 (+0.30%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,526.11 +878.02 (+1.45%) CMC Crypto 200
1,282.11 -1.71 (-0.13%)
Gulf Warehousing Company Q.P.S.C. (GWCS.QA)
Qatar - Qatar Delayed price. Currency in QAR
Add to watchlist
At close: 01:10PM AST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in QARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.3190 | 3.3440 | 3.2860 | 3.3050 | 3.3050 | 1,723,895 |
| 26 Jun 2024 | 3.3080 | 3.3530 | 3.2910 | 3.3100 | 3.3100 | 1,454,599 |
| 25 Jun 2024 | 3.3200 | 3.3290 | 3.2870 | 3.3050 | 3.3050 | 661,451 |
| 24 Jun 2024 | 3.2600 | 3.3200 | 3.2600 | 3.3000 | 3.3000 | 595,738 |
| 23 Jun 2024 | 3.2800 | 3.2860 | 3.2800 | 3.2810 | 3.2810 | 282,659 |
| 20 Jun 2024 | 3.3160 | 3.3160 | 3.2750 | 3.2820 | 3.2820 | 873,743 |
| 19 Jun 2024 | 3.3200 | 3.3210 | 3.3000 | 3.3000 | 3.3000 | 294,514 |
| 13 Jun 2024 | 3.3230 | 3.3630 | 3.3200 | 3.3200 | 3.3200 | 265,625 |
| 12 Jun 2024 | 3.3400 | 3.3500 | 3.2990 | 3.3200 | 3.3200 | 261,149 |
| 11 Jun 2024 | 3.3530 | 3.3540 | 3.3300 | 3.3400 | 3.3400 | 112,161 |
| 10 Jun 2024 | 3.3790 | 3.3790 | 3.3150 | 3.3250 | 3.3250 | 232,562 |
| 09 Jun 2024 | 3.3010 | 3.3520 | 3.3010 | 3.3450 | 3.3450 | 91,076 |
| 06 Jun 2024 | 3.2750 | 3.3820 | 3.2750 | 3.3000 | 3.3000 | 293,238 |
| 05 Jun 2024 | 3.3290 | 3.3950 | 3.2610 | 3.2800 | 3.2800 | 2,672,073 |
| 04 Jun 2024 | 3.3740 | 3.3980 | 3.3100 | 3.3150 | 3.3150 | 379,425 |
| 03 Jun 2024 | 3.3570 | 3.4010 | 3.3570 | 3.3750 | 3.3750 | 67,039 |
| 02 Jun 2024 | 3.3910 | 3.4120 | 3.3600 | 3.4100 | 3.4100 | 31,400 |
| 30 May 2024 | 3.3910 | 3.4120 | 3.3380 | 3.4120 | 3.4120 | 1,182,378 |
| 29 May 2024 | 3.3650 | 3.3990 | 3.3400 | 3.3990 | 3.3990 | 181,749 |
| 28 May 2024 | 3.3770 | 3.3770 | 3.3330 | 3.3400 | 3.3400 | 478,730 |
| 27 May 2024 | 3.3890 | 3.4100 | 3.3400 | 3.3770 | 3.3770 | 1,008,137 |
| 26 May 2024 | 3.4140 | 3.4140 | 3.3350 | 3.3400 | 3.3400 | 349,317 |
| 23 May 2024 | 3.3330 | 3.4150 | 3.3310 | 3.4130 | 3.4130 | 398,577 |
| 22 May 2024 | 3.3250 | 3.3450 | 3.3110 | 3.3270 | 3.3270 | 1,527,233 |
| 21 May 2024 | 3.3150 | 3.3470 | 3.3100 | 3.3150 | 3.3150 | 1,393,885 |
| 20 May 2024 | 3.3550 | 3.3550 | 3.3150 | 3.3150 | 3.3150 | 801,874 |
| 19 May 2024 | 3.3630 | 3.3680 | 3.3190 | 3.3490 | 3.3490 | 477,934 |
| 16 May 2024 | 3.3400 | 3.3790 | 3.3220 | 3.3630 | 3.3630 | 719,352 |
| 15 May 2024 | 3.3150 | 3.3400 | 3.3150 | 3.3400 | 3.3400 | 408,848 |
| 14 May 2024 | 3.3190 | 3.3840 | 3.3000 | 3.3410 | 3.3410 | 1,479,778 |
| 13 May 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 12 May 2024 | 3.3470 | 3.4090 | 3.3260 | 3.3340 | 3.3340 | 959,061 |
| 09 May 2024 | 3.3770 | 3.4180 | 3.3470 | 3.3470 | 3.3470 | 1,054,478 |
| 08 May 2024 | 3.3110 | 3.3720 | 3.3100 | 3.3690 | 3.3690 | 817,045 |
| 07 May 2024 | 3.3020 | 3.3390 | 3.3020 | 3.3250 | 3.3250 | 669,505 |
| 06 May 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 05 May 2024 | 3.3180 | 3.3920 | 3.2850 | 3.3440 | 3.3440 | 814,788 |
| 02 May 2024 | 3.3180 | 3.3680 | 3.3000 | 3.3000 | 3.3000 | 1,124,624 |
| 01 May 2024 | 3.3010 | 3.3760 | 3.3010 | 3.3190 | 3.3190 | 1,529,065 |
| 30 Apr 2024 | 3.3010 | 3.3400 | 3.3000 | 3.3000 | 3.3000 | 1,155,961 |
| 29 Apr 2024 | 3.2860 | 3.3680 | 3.2850 | 3.3000 | 3.3000 | 378,320 |
| 28 Apr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 25 Apr 2024 | 3.3710 | 3.4430 | 3.3300 | 3.3300 | 3.3300 | 725,870 |
| 24 Apr 2024 | 3.3490 | 3.3780 | 3.3060 | 3.3780 | 3.3780 | 1,351,155 |
| 23 Apr 2024 | 3.3790 | 3.3790 | 3.3440 | 3.3510 | 3.3510 | 457,403 |
| 22 Apr 2024 | 3.3940 | 3.3940 | 3.3790 | 3.3790 | 3.3790 | 1,059,930 |
| 21 Apr 2024 | 3.4200 | 3.4650 | 3.3800 | 3.3920 | 3.3920 | 304,416 |
| 18 Apr 2024 | 3.4610 | 3.4610 | 3.4250 | 3.4250 | 3.4250 | 242,751 |
| 17 Apr 2024 | 3.5000 | 3.5000 | 3.3830 | 3.4260 | 3.4260 | 526,196 |
| 16 Apr 2024 | 3.4750 | 3.5200 | 3.4220 | 3.4700 | 3.4700 | 1,884,486 |
| 15 Apr 2024 | 3.2900 | 3.4400 | 3.2900 | 3.4390 | 3.4390 | 768,876 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 3.3080 | 3.3920 | 3.3010 | 3.3010 | 3.3010 | 477,958 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 3.2600 | 3.2810 | 3.2600 | 3.2600 | 3.2600 | 416,681 |
| 03 Apr 2024 | 3.2950 | 3.2950 | 3.2600 | 3.2800 | 3.2800 | 191,970 |
| 02 Apr 2024 | 3.2510 | 3.2940 | 3.2500 | 3.2890 | 3.2890 | 659,675 |
| 01 Apr 2024 | 3.2700 | 3.3170 | 3.1700 | 3.1900 | 3.1900 | 665,788 |
| 31 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 28 Mar 2024 | 3.2300 | 3.3480 | 3.2100 | 3.2500 | 3.2500 | 452,977 |
| 27 Mar 2024 | 3.2010 | 3.2670 | 3.2010 | 3.2400 | 3.2400 | 174,435 |
| 26 Mar 2024 | 3.2560 | 3.2740 | 3.2400 | 3.2500 | 3.2500 | 3,210,235 |
| 25 Mar 2024 | 3.2760 | 3.3550 | 3.2500 | 3.2960 | 3.2960 | 1,338,949 |
| 24 Mar 2024 | 3.3750 | 3.4200 | 3.3000 | 3.3390 | 3.3390 | 1,686,782 |
| 21 Mar 2024 | 3.3610 | 3.4200 | 3.3610 | 3.3750 | 3.3750 | 692,557 |
| 20 Mar 2024 | 3.4010 | 3.4500 | 3.3500 | 3.3940 | 3.3940 | 1,679,387 |
| 19 Mar 2024 | 3.3520 | 3.4390 | 3.3500 | 3.4000 | 3.4000 | 715,536 |
| 18 Mar 2024 | 3.3270 | 3.3790 | 3.3060 | 3.3790 | 3.3790 | 1,285,947 |
| 17 Mar 2024 | 3.2710 | 3.3580 | 3.2710 | 3.3000 | 3.3000 | 931,328 |
| 14 Mar 2024 | 3.2940 | 3.3010 | 3.2360 | 3.2600 | 3.2600 | 1,265,729 |
| 13 Mar 2024 | 3.2450 | 3.3180 | 3.2450 | 3.2890 | 3.2890 | 601,642 |
| 12 Mar 2024 | 3.2720 | 3.2900 | 3.2470 | 3.2550 | 3.2550 | 2,586,791 |
| 11 Mar 2024 | 3.3040 | 3.3100 | 3.2510 | 3.2700 | 3.2700 | 946,073 |
| 10 Mar 2024 | 3.2860 | 3.3850 | 3.2830 | 3.3020 | 3.3020 | 620,031 |
| 07 Mar 2024 | 3.2750 | 3.3500 | 3.2500 | 3.3100 | 3.3100 | 876,523 |
| 06 Mar 2024 | 3.3170 | 3.3170 | 3.2510 | 3.2910 | 3.2910 | 485,820 |
| 05 Mar 2024 | 3.3000 | 3.3980 | 3.3000 | 3.3170 | 3.3170 | 2,850,693 |
| 04 Mar 2024 | 3.1640 | 3.4000 | 3.1640 | 3.2790 | 3.2790 | 3,743,809 |
| 29 Feb 2024 | 3.1660 | 3.2080 | 3.1160 | 3.1430 | 3.1430 | 109,711,503 |
| 28 Feb 2024 | 3.1170 | 3.1780 | 3.1170 | 3.1440 | 3.1440 | 1,108,096 |
| 27 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 26 Feb 2024 | 3.1390 | 3.1430 | 3.0990 | 3.1300 | 3.1300 | 321,867 |
| 25 Feb 2024 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | - |
| 22 Feb 2024 | 3.1750 | 3.1760 | 3.1310 | 3.1360 | 3.1360 | 400,762 |
| 21 Feb 2024 | 3.1540 | 3.2380 | 3.1210 | 3.1650 | 3.1650 | 1,871,567 |
| 20 Feb 2024 | 3.1780 | 3.2490 | 3.1170 | 3.2040 | 3.2040 | 2,070,589 |
| 19 Feb 2024 | 3.1640 | 3.1870 | 3.1570 | 3.1720 | 3.1720 | 2,409,273 |
| 18 Feb 2024 | 3.1250 | 3.1760 | 3.1190 | 3.1640 | 3.1640 | 2,004,697 |
| 15 Feb 2024 | 3.0800 | 3.1510 | 3.0800 | 3.1250 | 3.1250 | 1,401,755 |
| 14 Feb 2024 | 3.0950 | 3.1060 | 3.0780 | 3.0800 | 3.0800 | 748,793 |
| 12 Feb 2024 | 3.0740 | 3.1170 | 3.0740 | 3.1000 | 3.1000 | 860,844 |
| 11 Feb 2024 | 3.0990 | 3.1610 | 3.0700 | 3.0720 | 3.0720 | 952,656 |
| 08 Feb 2024 | 3.1010 | 3.1480 | 3.0870 | 3.0950 | 3.0950 | 1,401,486 |
| 08 Feb 2024 | 0.11 Dividend | |||||
| 07 Feb 2024 | 3.1640 | 3.1650 | 3.1070 | 3.1200 | 3.0100 | 882,949 |
| 06 Feb 2024 | 3.1120 | 3.1730 | 3.1120 | 3.1700 | 3.0582 | 1,036,124 |
| 05 Feb 2024 | 3.2210 | 3.2500 | 3.1100 | 3.1110 | 3.0013 | 1,218,134 |
| 04 Feb 2024 | 3.2510 | 3.2700 | 3.2110 | 3.2390 | 3.1248 | 473,560 |
| 01 Feb 2024 | 3.2540 | 3.2940 | 3.2540 | 3.2750 | 3.1595 | 491,314 |
| 31 Jan 2024 | 3.2400 | 3.2860 | 3.2350 | 3.2500 | 3.1354 | 678,192 |
| *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.