GOIL Plc (GHSE:GOIL)
Ghana · Delayed Price · Currency is GHS 2.160
+0.020 (0.93%)
At close: Aug 1, 2025
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 1,500 |
| Jul 31, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 3 |
| Jul 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 30 |
| Jul 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 37 |
| Jul 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.42% | 1,500 |
| Jul 23, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 38 |
| Jul 22, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 114,075 |
| Jul 21, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 4,455 |
| Jul 18, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 30,009 |
| Jul 16, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | 12,057 |
| Jul 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.44% | 12,036 |
| Jul 14, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1 |
| Jul 11, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 6 |
| Jul 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 850 |
| Jul 9, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 525 |
| Jul 8, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.99% | 5,339 |
| Jul 7, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 19,000 |
| Jul 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5 |
| Jun 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4 |
| Jun 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 43 |
| Jun 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 230 |
| Jun 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 360 |
| Jun 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 8,000 |
| Jun 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 67 |
| Jun 11, 2025 | 1.94 | 1.94 | 1.94 | 1.99 | 1.94 | - | 603 |
| Jun 10, 2025 | 1.94 | 1.94 | 1.94 | 1.99 | 1.94 | - | 511 |
| Jun 9, 2025 | 1.94 | 1.94 | 1.94 | 1.99 | 1.94 | - | 63 |
| Jun 5, 2025 | 1.94 | 1.94 | 1.94 | 1.99 | 1.94 | 4.19% | 2,040 |
| Jun 3, 2025 | 1.86 | 1.86 | 1.86 | 1.91 | 1.86 | 6.11% | 14,002 |
| May 26, 2025 | 1.75 | 1.75 | 1.75 | 1.80 | 1.75 | - | 508 |
| May 21, 2025 | 1.75 | 1.75 | 1.75 | 1.80 | 1.75 | - | 44 |
| May 20, 2025 | 1.75 | 1.75 | 1.75 | 1.80 | 1.75 | - | 40 |
| May 19, 2025 | 1.75 | 1.75 | 1.75 | 1.80 | 1.75 | - | 244 |
| May 16, 2025 | 1.75 | 1.75 | 1.75 | 1.80 | 1.75 | 1.69% | 1,000,000 |
| May 15, 2025 | 1.72 | 1.72 | 1.72 | 1.77 | 1.72 | - | 8 |
| May 14, 2025 | 1.72 | 1.72 | 1.72 | 1.77 | 1.72 | - | 1 |
| May 13, 2025 | 1.72 | 1.72 | 1.72 | 1.77 | 1.72 | - | 3 |
| May 12, 2025 | 1.72 | 1.72 | 1.72 | 1.77 | 1.72 | - | 13 |
| May 9, 2025 | 1.72 | 1.72 | 1.72 | 1.77 | 1.72 | - | 2,393 |
| May 8, 2025 | 1.72 | 1.72 | 1.72 | 1.77 | 1.72 | 0.57% | 15,043 |
| May 7, 2025 | 1.71 | 1.71 | 1.71 | 1.76 | 1.71 | - | 2,216 |
| May 6, 2025 | 1.71 | 1.71 | 1.71 | 1.76 | 1.71 | - | 1,828 |
| May 5, 2025 | 1.71 | 1.71 | 1.71 | 1.76 | 1.71 | - | 2,143 |
| Apr 30, 2025 | 1.71 | 1.71 | 1.71 | 1.76 | 1.71 | - | 30 |
| Apr 28, 2025 | 1.71 | 1.71 | 1.71 | 1.76 | 1.71 | - | 230 |
| Apr 23, 2025 | 1.71 | 1.71 | 1.71 | 1.76 | 1.71 | 0.57% | 1,000 |
| Apr 17, 2025 | 1.71 | 1.71 | 1.71 | 1.75 | 1.71 | - | 20 |
| Apr 16, 2025 | 1.71 | 1.71 | 1.71 | 1.75 | 1.71 | - | 3 |
| Apr 15, 2025 | 1.71 | 1.71 | 1.71 | 1.75 | 1.71 | - | 29 |
| Apr 14, 2025 | 1.71 | 1.71 | 1.71 | 1.75 | 1.71 | - | 65 |