Gamma-Civic Ltd (MUSE:GCL.N0000)
Mauritius · Delayed Price · Currency is MUR 32.85
-0.15 (-0.45%)
At close: Mar 16, 2026
Gamma-Civic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | 204 |
| Mar 16, 2026 | 32.85 | 32.95 | 32.85 | 32.85 | 32.85 | -0.45% | 62,850 |
| Mar 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 100 |
| Mar 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 5, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 4,000 |
| Mar 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 6,800 |
| Mar 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 200 |
| Feb 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 26, 2026 | 33.00 | 33.00 | 32.10 | 33.00 | 33.00 | 3.29% | 101,700 |
| Feb 25, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Feb 24, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Feb 23, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Feb 20, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 1,500 |
| Feb 19, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Feb 18, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 20 |
| Feb 16, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 100 |
| Feb 13, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 100 |
| Feb 12, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Feb 11, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.16% | 1,200 |
| Feb 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 500 |
| Feb 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 500 |
| Feb 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Feb 2, 2026 | 32.00 | 32.00 | 31.95 | 32.00 | 32.00 | 0.16% | 1,732 |
| Jan 30, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 25 |
| Jan 29, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jan 28, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jan 27, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 2,000 |
| Jan 26, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 4,000 |
| Jan 23, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jan 22, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jan 21, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jan 20, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 1,000 |
| Jan 19, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 1,000 |
| Jan 16, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jan 15, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 1,300 |
| Jan 14, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jan 13, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jan 12, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 1,700 |
| Jan 9, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jan 8, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 4,500 |
| Jan 7, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 4,600 |
| Jan 6, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |
| Jan 5, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | - |