GOIL Plc (GHSE:GOIL)
Ghana · Delayed Price · Currency is GHS 4.350
0.00 (0.00%)
At close: Feb 27, 2026
GOIL Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,240 |
| Feb 25, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 177 |
| Feb 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 300 |
| Feb 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 9.85% | - |
| Feb 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 27 |
| Feb 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 10.00% | 25,410 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.88% | 900,020 |
| Feb 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,246 |
| Feb 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.25% | 20,000 |
| Feb 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 170 |
| Feb 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,429 |
| Feb 4, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.90% | 100,209 |
| Feb 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 6 |
| Feb 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.33% | 1,020 |
| Jan 29, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 1,080 |
| Jan 28, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 100 |
| Jan 26, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 264 |
| Jan 23, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 20 |
| Jan 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 7 |
| Jan 20, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 90 |
| Jan 19, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 2,600 |
| Jan 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| Jan 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 80 |
| Jan 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 21 |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 70 |
| Jan 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | 3,042 |
| Jan 6, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 55 |
| Jan 5, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | 6,260 |
| Dec 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 126 |
| Dec 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 259 |
| Dec 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 1,263 |
| Dec 24, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | 1,300 |
| Dec 22, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 1,972 |
| Dec 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.69% | 5,087 |
| Dec 18, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 1,269 |
| Dec 16, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.34% | 5,000 |
| Dec 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 30,794 |
| Dec 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 810 |
| Dec 10, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | 1,584 |
| Dec 9, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 181 |
| Dec 8, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 320 |
| Dec 4, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 654 |
| Dec 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.71% | 1,619 |
| Dec 1, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | 867 |
| Nov 27, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.54% | 18,069 |
| Nov 25, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 1,120 |
| Nov 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.36% | 2,400 |
| Nov 21, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.61% | 24,014 |
| Nov 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 924 |
| Nov 18, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68% | 2,298 |