Gix Internet Ltd (TLV:GIX)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,572.00
+74.00 (2.96%)
Jan 13, 2026, 2:25 PM IDT
Gix Internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 2,499.00 | 2,673.00 | 2,350.00 | 2,543.00 | - | 1.80% | 4,638 |
| Jan 12, 2026 | 2,415.00 | 2,600.00 | 2,265.00 | 2,498.00 | 2,498.00 | -0.40% | 13,878 |
| Jan 9, 2026 | 2,499.00 | 2,673.00 | 2,499.00 | 2,508.00 | 2,508.00 | 0.36% | 12,231 |
| Jan 8, 2026 | 2,329.00 | 2,530.00 | 2,265.00 | 2,499.00 | 2,499.00 | 10.38% | 12,173 |
| Jan 7, 2026 | 2,136.00 | 2,300.00 | 2,136.00 | 2,264.00 | 2,264.00 | 5.99% | 9,538 |
| Jan 6, 2026 | 2,019.00 | 2,255.00 | 2,050.00 | 2,136.00 | 2,136.00 | 5.79% | 8,215 |
| Jan 5, 2026 | 1,828.00 | 2,070.00 | 1,827.00 | 2,019.00 | 2,019.00 | 11.55% | 17,705 |
| Jan 1, 2026 | 1,735.00 | 1,870.00 | 1,727.00 | 1,810.00 | 1,810.00 | 4.32% | 11,634 |
| Dec 31, 2025 | 1,593.00 | 1,790.00 | 1,541.00 | 1,735.00 | 1,735.00 | 8.91% | 19,910 |
| Dec 30, 2025 | 1,551.00 | 1,623.00 | 1,554.00 | 1,593.00 | 1,593.00 | 2.71% | 1,878 |
| Dec 29, 2025 | 1,625.00 | 1,625.00 | 1,534.00 | 1,551.00 | 1,551.00 | -3.78% | 3,780 |
| Dec 28, 2025 | 1,747.00 | 1,756.00 | 1,600.00 | 1,612.00 | 1,612.00 | -7.73% | 4,313 |
| Dec 25, 2025 | 1,739.00 | 1,773.00 | 1,685.00 | 1,747.00 | 1,747.00 | 0.46% | 9,013 |
| Dec 24, 2025 | 1,710.00 | 1,774.00 | 1,710.00 | 1,739.00 | 1,739.00 | 0.81% | 4,045 |
| Dec 23, 2025 | 1,898.00 | 1,899.00 | 1,704.00 | 1,725.00 | 1,725.00 | 0.94% | 30,510 |
| Dec 22, 2025 | 1,661.00 | 1,932.00 | 1,690.00 | 1,709.00 | 1,709.00 | 2.89% | 6,962 |
| Dec 21, 2025 | 1,615.00 | 1,690.00 | 1,615.00 | 1,661.00 | 1,661.00 | 2.85% | 3,786 |
| Dec 18, 2025 | 1,656.00 | 1,656.00 | 1,601.00 | 1,615.00 | 1,615.00 | -0.86% | 896 |
| Dec 17, 2025 | 1,608.00 | 1,650.00 | 1,500.00 | 1,629.00 | 1,629.00 | 1.31% | 3,855 |
| Dec 16, 2025 | 1,721.00 | 1,771.00 | 1,555.00 | 1,608.00 | 1,608.00 | -6.57% | 3,373 |
| Dec 15, 2025 | 1,641.00 | 1,760.00 | 1,641.00 | 1,721.00 | 1,721.00 | 7.90% | 5,591 |
| Dec 14, 2025 | 1,619.00 | 1,710.00 | 1,560.00 | 1,595.00 | 1,595.00 | -1.48% | 1,071 |
| Dec 11, 2025 | 1,597.00 | 1,666.00 | 1,597.00 | 1,619.00 | 1,619.00 | 1.89% | 1,670 |
| Dec 10, 2025 | 1,700.00 | 1,700.00 | 1,580.00 | 1,589.00 | 1,589.00 | -6.53% | 9,374 |
| Dec 9, 2025 | 1,695.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | 0.29% | 1,048 |
| Dec 8, 2025 | 1,642.00 | 1,790.00 | 1,642.00 | 1,695.00 | 1,695.00 | 3.23% | 747 |
| Dec 7, 2025 | 1,659.00 | 1,730.00 | 1,570.00 | 1,642.00 | 1,642.00 | -1.02% | 2,375 |
| Dec 4, 2025 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | - | 125 |
| Dec 3, 2025 | 1,660.00 | 1,729.00 | 1,655.00 | 1,659.00 | 1,659.00 | -0.06% | 2,493 |
| Dec 2, 2025 | 1,610.00 | 1,746.00 | 1,600.00 | 1,660.00 | 1,660.00 | 3.11% | 1,864 |
| Dec 1, 2025 | 1,663.00 | 1,626.00 | 1,601.00 | 1,610.00 | 1,610.00 | -3.19% | 898 |
| Nov 30, 2025 | 1,705.00 | 1,705.00 | 1,655.00 | 1,663.00 | 1,663.00 | -2.46% | 571 |
| Nov 27, 2025 | 1,698.00 | 1,706.00 | 1,698.00 | 1,705.00 | 1,705.00 | 0.41% | 1,723 |
| Nov 26, 2025 | 1,714.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.93% | 145 |
| Nov 25, 2025 | 1,798.00 | 1,746.00 | 1,701.00 | 1,714.00 | 1,714.00 | -4.67% | 397 |
| Nov 24, 2025 | 1,835.00 | 1,835.00 | 1,723.00 | 1,798.00 | 1,798.00 | 0.39% | 466 |
| Nov 23, 2025 | 1,779.00 | 1,829.00 | 1,771.00 | 1,791.00 | 1,791.00 | 0.67% | 25 |
| Nov 20, 2025 | 1,925.00 | 1,925.00 | 1,770.00 | 1,779.00 | 1,779.00 | -0.39% | 3,799 |
| Nov 19, 2025 | 1,673.00 | 1,820.00 | 1,550.00 | 1,786.00 | 1,786.00 | 7.27% | 17,129 |
| Nov 18, 2025 | 1,795.00 | 1,795.00 | 1,650.00 | 1,665.00 | 1,665.00 | -7.24% | 1,693 |
| Nov 17, 2025 | 1,806.00 | 1,808.00 | 1,672.00 | 1,795.00 | 1,795.00 | 0.84% | 2,541 |
| Nov 16, 2025 | 1,760.00 | 1,850.00 | 1,732.00 | 1,780.00 | 1,780.00 | -1.77% | 4,904 |
| Nov 13, 2025 | 1,865.00 | 1,950.00 | 1,791.00 | 1,812.00 | 1,812.00 | -2.84% | 6,085 |
| Nov 12, 2025 | 2,022.00 | 2,032.00 | 1,822.00 | 1,865.00 | 1,865.00 | -7.76% | 20,546 |
| Nov 11, 2025 | 2,500.00 | 2,589.00 | 1,920.00 | 2,022.00 | 2,022.00 | -14.97% | 38,221 |
| Nov 10, 2025 | 1,920.00 | 2,490.00 | 1,920.00 | 2,378.00 | 2,378.00 | 31.16% | 61,739 |
| Nov 9, 2025 | 1,721.00 | 1,851.00 | 1,721.00 | 1,813.00 | 1,813.00 | 5.35% | 11,297 |
| Nov 6, 2025 | 1,981.00 | 1,981.00 | 1,620.00 | 1,721.00 | 1,721.00 | -13.12% | 26,913 |
| Nov 5, 2025 | 2,228.00 | 2,398.00 | 1,874.00 | 1,981.00 | 1,981.00 | -2.32% | 11,488 |
| Nov 4, 2025 | 2,020.00 | 2,240.00 | 1,980.00 | 2,028.00 | 2,028.00 | -0.44% | 899 |