Skip to main content
logo
Gix Internet Ltd (TLV:GIX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,394.00
+26.00 (1.10%)
Oct 5, 2025, 3:49 PM IDT

Gix Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20252,415.002,608.002,390.002,394.002,394.001.10%8,424
Sep 30, 20252,300.002,576.002,300.002,368.002,368.006.47%11,852
Sep 29, 20251,943.002,399.001,943.002,224.002,224.0014.46%16,561
Sep 28, 20251,701.001,952.001,700.001,943.001,943.0014.23%6,718
Sep 25, 20251,865.001,865.001,651.001,701.001,701.00-6.90%7,423
Sep 21, 20251,880.001,950.001,812.001,827.001,827.00-6.40%6,101
Sep 18, 20251,998.002,269.001,926.001,952.001,952.00-2.30%8,913
Sep 17, 20252,255.002,366.001,995.001,998.001,998.00-11.40%17,903
Sep 16, 20252,372.002,391.002,240.002,255.002,255.00-4.93%7,603
Sep 15, 20252,500.002,600.002,325.002,372.002,372.00-5.16%16,390
Sep 14, 20252,765.002,765.002,421.002,501.002,501.00-7.95%8,674
Sep 11, 20252,850.002,996.002,634.002,717.002,717.00-4.67%18,443
Sep 10, 20252,690.002,939.002,689.002,850.002,850.008.08%19,021
Sep 9, 20252,530.002,793.002,371.002,637.002,637.008.38%51,727
Sep 8, 20252,011.002,450.001,953.002,433.002,433.0020.98%19,825
Sep 7, 20251,893.002,098.001,855.002,011.002,011.006.23%5,373
Sep 4, 20251,901.001,984.001,835.001,893.001,893.00-0.42%1,788
Sep 3, 20251,960.002,100.001,857.001,901.001,901.00-3.01%2,388
Sep 2, 20252,058.002,077.001,926.001,960.001,960.00-6.71%6,190
Sep 1, 20252,052.002,333.002,052.002,101.002,101.00-2.01%11,679
Aug 31, 20252,266.002,266.002,095.002,144.002,144.00-5.38%5,093
Aug 28, 20252,433.002,480.002,211.002,266.002,266.00-7.32%21,155
Aug 27, 20252,612.002,612.002,400.002,445.002,445.00-4.38%4,682
Aug 26, 20252,382.002,711.002,382.002,557.002,557.004.24%13,681
Aug 25, 20252,492.002,585.002,453.002,453.002,453.00-1.57%5,372
Aug 24, 20252,443.002,587.002,442.002,492.002,492.002.01%4,844
Aug 21, 20252,513.002,706.002,402.002,443.002,443.00-5.57%12,735
Aug 20, 20252,780.002,780.002,560.002,587.002,587.00-6.94%13,909
Aug 19, 20252,886.002,968.002,760.002,780.002,780.00-3.67%4,054
Aug 18, 20253,050.003,050.002,838.002,886.002,886.00-3.19%3,010
Aug 17, 20252,727.003,026.002,602.002,981.002,981.009.31%26,157
Aug 14, 20252,996.002,996.002,682.002,727.002,727.00-8.98%12,191
Aug 13, 20252,939.003,099.002,700.002,996.002,996.001.94%32,963
Aug 12, 20253,247.003,383.002,903.002,939.002,939.00-9.49%11,134
Aug 11, 20253,504.003,504.003,152.003,247.003,247.00-7.33%7,463
Aug 10, 20253,393.003,800.003,393.003,504.003,504.006.28%29,643
Aug 7, 20253,320.003,386.003,100.003,297.003,297.00-3.29%17,146
Aug 6, 20253,104.003,538.003,005.003,409.003,409.009.83%47,444
Aug 5, 20253,996.003,996.003,022.003,104.003,104.00-22.32%39,103
Aug 4, 20254,600.004,600.003,839.003,996.003,996.00-12.29%19,191
Jul 31, 20254,880.005,134.004,510.004,556.004,556.00-5.44%16,265
Jul 30, 20254,400.004,891.004,200.004,818.004,818.008.66%20,886
Jul 29, 20255,210.005,474.004,171.004,434.004,434.00-11.59%69,025
Jul 28, 20253,968.005,239.003,968.005,015.005,015.0029.19%37,124
Jul 27, 20253,497.003,918.003,400.003,882.003,882.0011.01%24,227
Jul 24, 20253,305.003,512.003,300.003,497.003,497.006.00%17,697
Jul 23, 20253,300.003,440.003,101.003,299.003,299.007.46%31,717
Jul 22, 20253,245.003,296.003,031.003,070.003,070.00-5.39%14,965
Jul 21, 20253,350.003,410.002,907.003,245.003,245.00-0.83%52,488
Jul 20, 20252,900.003,390.002,870.003,272.003,272.0015.37%40,811