GOIL Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.53	2.53	2.53	2.53	2.53	0.80%	7,521
Oct 23, 2025	2.51	2.51	2.51	2.51	2.51	2.45%	1,026
Oct 21, 2025	2.45	2.45	2.45	2.45	2.45	-	842
Oct 20, 2025	2.45	2.45	2.45	2.45	2.45	-	525
Oct 16, 2025	2.45	2.45	2.45	2.45	2.45	-	67
Oct 15, 2025	2.45	2.45	2.45	2.45	2.45	-	20
Oct 14, 2025	2.45	2.45	2.45	2.45	2.45	-	31
Oct 13, 2025	2.45	2.45	2.45	2.45	2.45	-	819
Oct 10, 2025	2.45	2.45	2.45	2.45	2.45	-	400
Oct 9, 2025	2.45	2.45	2.45	2.45	2.45	-	1
Oct 7, 2025	2.45	2.45	2.45	2.45	2.45	-	125
Oct 6, 2025	2.45	2.45	2.45	2.45	2.45	-	670
Oct 2, 2025	2.45	2.45	2.45	2.45	2.45	2.94%	2,775
Sep 25, 2025	2.38	2.38	2.38	2.38	2.38	-	10
Sep 24, 2025	2.38	2.38	2.38	2.38	2.38	-	463
Sep 19, 2025	2.38	2.38	2.38	2.38	2.38	-	29
Sep 18, 2025	2.38	2.38	2.38	2.38	2.38	0.42%	1,681
Sep 16, 2025	2.37	2.37	2.37	2.37	2.37	0.85%	5,085
Sep 15, 2025	2.35	2.35	2.35	2.35	2.35	0.86%	1,028
Sep 12, 2025	2.33	2.33	2.33	2.33	2.33	-	100
Sep 10, 2025	2.33	2.33	2.33	2.33	2.33	0.87%	5,097
Sep 9, 2025	2.31	2.31	2.31	2.31	2.31	-	188
Sep 5, 2025	2.31	2.31	2.31	2.31	2.31	-	56
Sep 4, 2025	2.31	2.31	2.31	2.31	2.31	-	245
Sep 3, 2025	2.31	2.31	2.31	2.31	2.31	-	205
Sep 1, 2025	2.31	2.31	2.31	2.31	2.31	-	655
Aug 29, 2025	2.31	2.31	2.31	2.31	2.31	1.32%	2,050
Aug 28, 2025	2.28	2.28	2.28	2.28	2.28	-	50
Aug 26, 2025	2.28	2.28	2.28	2.28	2.28	0.44%	1,200
Aug 25, 2025	2.27	2.27	2.27	2.27	2.27	0.44%	7,261
Aug 22, 2025	2.26	2.26	2.26	2.26	2.26	1.35%	3,775
Aug 21, 2025	2.23	2.23	2.23	2.23	2.23	0.90%	3,600
Aug 20, 2025	2.21	2.21	2.21	2.21	2.21	0.45%	9,624
Aug 19, 2025	2.20	2.20	2.20	2.20	2.20	0.92%	1,200
Aug 13, 2025	2.18	2.18	2.18	2.18	2.18	-	1,318
Aug 12, 2025	2.18	2.18	2.18	2.18	2.18	-	1,800
Aug 11, 2025	2.18	2.18	2.18	2.18	2.18	-	643
Aug 8, 2025	2.18	2.18	2.18	2.18	2.18	-	8
Aug 7, 2025	2.18	2.18	2.18	2.18	2.18	0.46%	11,086
Aug 6, 2025	2.17	2.17	2.17	2.17	2.17	-	152
Aug 5, 2025	2.17	2.17	2.17	2.17	2.17	-	156
Aug 4, 2025	2.17	2.17	2.17	2.17	2.17	0.46%	8,655
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