Skip to main content
GOIL Plc (GHSE:GOIL)
Ghana flag Ghana · Delayed Price · Currency is GHS
2.850
0.00 (0.00%)
At close: Dec 4, 2025

GOIL Plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.852.852.852.852.85-654
Dec 3, 20252.852.852.852.852.850.71%1,619
Dec 1, 20252.832.832.832.832.83-867
Nov 27, 20252.832.832.832.832.832.54%18,069
Nov 25, 20252.762.762.762.762.76-1,120
Nov 24, 20252.762.762.762.762.760.36%2,400
Nov 21, 20252.752.752.752.752.752.61%24,014
Nov 19, 20252.682.682.682.682.68-924
Nov 18, 20252.682.682.682.682.682.68%2,298
Nov 13, 20252.612.612.612.612.61-1,530
Nov 11, 20252.612.612.612.612.61-1
Nov 7, 20252.612.612.612.612.61-1
Nov 5, 20252.612.612.612.612.61-1,060
Nov 4, 20252.612.612.612.612.61-202
Oct 31, 20252.612.612.612.612.61-4
Oct 30, 20252.612.612.612.612.612.35%3,500
Oct 29, 20252.552.552.552.552.550.79%1,200
Oct 28, 20252.532.532.532.532.53-655
Oct 27, 20252.532.532.532.532.530.80%7,521
Oct 23, 20252.512.512.512.512.512.45%1,026
Oct 21, 20252.452.452.452.452.45-842
Oct 20, 20252.452.452.452.452.45-525
Oct 16, 20252.452.452.452.452.45-67
Oct 15, 20252.452.452.452.452.45-20
Oct 14, 20252.452.452.452.452.45-31
Oct 13, 20252.452.452.452.452.45-819
Oct 10, 20252.452.452.452.452.45-400
Oct 9, 20252.452.452.452.452.45-1
Oct 7, 20252.452.452.452.452.45-125
Oct 6, 20252.452.452.452.452.45-670
Oct 2, 20252.452.452.452.452.452.94%2,775
Sep 25, 20252.382.382.382.382.38-10
Sep 24, 20252.382.382.382.382.38-463
Sep 19, 20252.382.382.382.382.38-29
Sep 18, 20252.382.382.382.382.380.42%1,681
Sep 16, 20252.372.372.372.372.370.85%5,085
Sep 15, 20252.352.352.352.352.350.86%1,028
Sep 12, 20252.332.332.332.332.33-100
Sep 10, 20252.332.332.332.332.330.87%5,097
Sep 9, 20252.312.312.312.312.31-188
Sep 5, 20252.312.312.312.312.31-56
Sep 4, 20252.312.312.312.312.31-245
Sep 3, 20252.312.312.312.312.31-205
Sep 1, 20252.312.312.312.312.31-655
Aug 29, 20252.312.312.312.312.311.32%2,050
Aug 28, 20252.282.282.282.282.28-50
Aug 26, 20252.282.282.282.282.280.44%1,200
Aug 25, 20252.272.272.272.272.270.44%7,261
Aug 22, 20252.262.262.262.262.261.35%3,775
Aug 21, 20252.232.232.232.232.230.90%3,600
Aug 20, 20252.212.212.212.212.210.45%9,624
Aug 19, 20252.202.202.202.202.200.92%1,200
Aug 13, 20252.182.182.182.182.18-1,318
Aug 12, 20252.182.182.182.182.18-1,800
Aug 11, 20252.182.182.182.182.18-643
Aug 8, 20252.182.182.182.182.18-8
Aug 7, 20252.182.182.182.182.180.46%11,086
Aug 6, 20252.172.172.172.172.17-152
Aug 5, 20252.172.172.172.172.17-156
Aug 4, 20252.172.172.172.172.170.46%8,655
Aug 1, 20252.162.162.162.162.160.93%1,500
Jul 31, 20252.142.142.142.142.14-3
Jul 29, 20252.142.142.142.142.14-30
Jul 28, 20252.142.142.142.142.14-37
Jul 24, 20252.142.142.142.142.141.42%1,500
Jul 23, 20252.112.112.112.112.11-38
Jul 22, 20252.112.112.112.112.11-114,075
Jul 21, 20252.112.112.112.112.11-4,455
Jul 18, 20252.112.112.112.112.11-30,009
Jul 16, 20252.112.112.112.112.110.48%12,057
Jul 15, 20252.102.102.102.102.102.44%12,036
Jul 14, 20252.052.052.052.052.05-1
Jul 11, 20252.052.052.052.052.05-6
Jul 10, 20252.052.052.052.052.05-850
Jul 9, 20252.052.052.052.052.05-525
Jul 8, 20252.052.052.052.052.051.99%5,339
Jul 7, 20252.012.012.012.012.010.50%19,000
Jul 3, 20252.002.002.002.002.00-5
Jun 26, 20252.002.002.002.002.00-4
Jun 23, 20252.002.002.002.002.00-43
Jun 20, 20252.002.002.002.002.00-230
Jun 19, 20252.002.002.002.002.00-360
Jun 16, 20252.002.002.002.002.000.50%8,000
Jun 13, 20251.991.991.991.991.99-67
Jun 11, 20251.941.941.941.991.94-603
Jun 10, 20251.941.941.941.991.94-511
Jun 9, 20251.941.941.941.991.94-63
Jun 5, 20251.941.941.941.991.944.19%2,040