Gamma-Civic Ltd (MUSE:GCL.N0000)
Mauritius · Delayed Price · Currency is MUR 31.30
+0.10 (0.32%)
At close: Aug 5, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.32% | 3,000 |
| Aug 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 31, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 24,800 |
| Jul 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.32% | 200 |
| Jul 28, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Jul 25, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Jul 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | - |
| Jul 23, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | 300 |
| Jul 22, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | 1,000 |
| Jul 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | 310 |
| Jul 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.33% | 100 |
| Jul 10, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Jul 9, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Jul 8, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Jul 7, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.16% | 17,800 |
| Jul 4, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 1,030 |
| Jul 3, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 50 |
| Jul 2, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | - |
| Jul 1, 2025 | 30.65 | 30.65 | 30.60 | 30.65 | 30.65 | 0.49% | 23,500 |
| Jun 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,000 |
| Jun 27, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 770 |
| Jun 26, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Jun 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.61% | 100 |
| Jun 24, 2025 | 30.50 | 30.50 | 30.50 | 31.00 | 30.50 | - | 50 |
| Jun 23, 2025 | 30.50 | 30.50 | 30.50 | 31.00 | 30.50 | - | - |
| Jun 20, 2025 | 30.50 | 30.50 | 30.50 | 31.00 | 30.50 | - | - |
| Jun 19, 2025 | 30.50 | 31.00 | 31.00 | 31.00 | 30.50 | - | 10,200 |
| Jun 18, 2025 | 30.50 | 31.00 | 31.00 | 31.00 | 30.50 | - | 150 |
| Jun 17, 2025 | 30.50 | 31.00 | 31.00 | 31.00 | 30.50 | - | 1,300 |
| Jun 16, 2025 | 30.50 | 30.50 | 30.50 | 31.00 | 30.50 | - | - |
| Jun 13, 2025 | 30.50 | 30.50 | 30.50 | 31.00 | 30.50 | - | - |
| Jun 12, 2025 | 30.50 | 31.50 | 31.00 | 31.00 | 30.50 | -1.59% | 6,200 |
| Jun 11, 2025 | 30.99 | 31.50 | 31.50 | 31.50 | 30.99 | -0.16% | 527 |
| Jun 10, 2025 | 31.04 | 31.55 | 31.55 | 31.55 | 31.04 | 0.16% | 34,505 |
| Jun 9, 2025 | 30.99 | 31.50 | 31.50 | 31.50 | 30.99 | - | 300 |
| Jun 6, 2025 | 30.99 | 31.95 | 31.50 | 31.50 | 30.99 | -1.41% | 5,000 |
| Jun 5, 2025 | 31.44 | 31.95 | 31.95 | 31.95 | 31.44 | -0.16% | 20,224 |
| Jun 4, 2025 | 31.48 | 32.00 | 32.00 | 32.00 | 31.48 | - | 400 |
| Jun 3, 2025 | 31.48 | 32.40 | 32.00 | 32.00 | 31.48 | -1.23% | 1,504 |
| Jun 2, 2025 | 31.88 | 32.50 | 32.40 | 32.40 | 31.88 | -0.31% | 336 |
| May 30, 2025 | 31.98 | 32.50 | 32.50 | 32.50 | 31.98 | -0.46% | 100 |
| May 29, 2025 | 32.12 | 32.12 | 32.12 | 32.65 | 32.12 | - | - |
| May 28, 2025 | 32.12 | 32.12 | 32.12 | 32.65 | 32.12 | - | 14 |