Gix Internet Ltd (TLV:GIX)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,960.00
-36.00 (-1.20%)
Aug 14, 2025, 2:41 PM IDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2,939.00 | 3,099.00 | 2,700.00 | 2,996.00 | 2,996.00 | 1.94% | 32,963 |
| Aug 12, 2025 | 3,247.00 | 3,383.00 | 2,903.00 | 2,939.00 | 2,939.00 | -9.49% | 11,134 |
| Aug 11, 2025 | 3,504.00 | 3,504.00 | 3,152.00 | 3,247.00 | 3,247.00 | -7.33% | 7,463 |
| Aug 10, 2025 | 3,393.00 | 3,800.00 | 3,393.00 | 3,504.00 | 3,504.00 | 6.28% | 29,643 |
| Aug 7, 2025 | 3,320.00 | 3,386.00 | 3,100.00 | 3,297.00 | 3,297.00 | -3.29% | 17,146 |
| Aug 6, 2025 | 3,104.00 | 3,538.00 | 3,005.00 | 3,409.00 | 3,409.00 | 9.83% | 47,444 |
| Aug 5, 2025 | 3,996.00 | 3,996.00 | 3,022.00 | 3,104.00 | 3,104.00 | -22.32% | 39,103 |
| Aug 4, 2025 | 4,600.00 | 4,600.00 | 3,839.00 | 3,996.00 | 3,996.00 | -12.29% | 19,191 |
| Jul 31, 2025 | 4,880.00 | 5,134.00 | 4,510.00 | 4,556.00 | 4,556.00 | -5.44% | 16,265 |
| Jul 30, 2025 | 4,400.00 | 4,891.00 | 4,200.00 | 4,818.00 | 4,818.00 | 8.66% | 20,886 |
| Jul 29, 2025 | 5,210.00 | 5,474.00 | 4,171.00 | 4,434.00 | 4,434.00 | -11.59% | 69,025 |
| Jul 28, 2025 | 3,968.00 | 5,239.00 | 3,968.00 | 5,015.00 | 5,015.00 | 29.19% | 37,124 |
| Jul 27, 2025 | 3,497.00 | 3,918.00 | 3,400.00 | 3,882.00 | 3,882.00 | 11.01% | 24,227 |
| Jul 24, 2025 | 3,305.00 | 3,512.00 | 3,300.00 | 3,497.00 | 3,497.00 | 6.00% | 17,697 |
| Jul 23, 2025 | 3,300.00 | 3,440.00 | 3,101.00 | 3,299.00 | 3,299.00 | 7.46% | 31,717 |
| Jul 22, 2025 | 3,245.00 | 3,296.00 | 3,031.00 | 3,070.00 | 3,070.00 | -5.39% | 14,965 |
| Jul 21, 2025 | 3,350.00 | 3,410.00 | 2,907.00 | 3,245.00 | 3,245.00 | -0.83% | 52,488 |
| Jul 20, 2025 | 2,900.00 | 3,390.00 | 2,870.00 | 3,272.00 | 3,272.00 | 15.37% | 40,811 |
| Jul 17, 2025 | 2,706.00 | 3,000.00 | 2,706.00 | 2,836.00 | 2,836.00 | 10.48% | 31,097 |
| Jul 16, 2025 | 2,279.00 | 2,798.00 | 2,279.00 | 2,567.00 | 2,567.00 | 12.64% | 16,346 |
| Jul 15, 2025 | 2,046.00 | 2,316.00 | 2,000.00 | 2,279.00 | 2,279.00 | 11.39% | 6,996 |
| Jul 14, 2025 | 1,880.00 | 2,085.00 | 1,880.00 | 2,046.00 | 2,046.00 | 8.83% | 9,033 |
| Jul 13, 2025 | 1,802.00 | 1,969.00 | 1,800.00 | 1,880.00 | 1,880.00 | 4.33% | 4,258 |
| Jul 10, 2025 | 1,721.00 | 1,920.00 | 1,705.00 | 1,802.00 | 1,802.00 | 1.69% | 7,948 |
| Jul 9, 2025 | 1,800.00 | 1,995.00 | 1,700.00 | 1,772.00 | 1,772.00 | 0.91% | 36,186 |
| Jul 8, 2025 | 1,375.00 | 2,100.00 | 1,350.00 | 1,756.00 | 1,756.00 | 27.71% | 24,830 |
| Jul 7, 2025 | 1,258.00 | 1,400.00 | 1,258.00 | 1,375.00 | 1,375.00 | 9.30% | 14,801 |
| Jul 6, 2025 | 1,097.00 | 1,275.00 | 1,080.00 | 1,258.00 | 1,258.00 | 14.68% | 11,827 |
| Jul 3, 2025 | 1,106.00 | 1,150.00 | 1,039.00 | 1,097.00 | 1,097.00 | -0.81% | 3,431 |
| Jul 2, 2025 | 1,106.00 | 1,126.00 | 1,062.00 | 1,106.00 | 1,106.00 | - | 2,506 |
| Jul 1, 2025 | 1,095.00 | 1,111.00 | 1,095.00 | 1,106.00 | 1,106.00 | 1.00% | 315 |
| Jun 30, 2025 | 1,038.00 | 1,140.00 | 1,030.00 | 1,095.00 | 1,095.00 | 5.49% | 2,826 |
| Jun 29, 2025 | 948.30 | 1,043.00 | 948.30 | 1,038.00 | 1,038.00 | 9.46% | 1,384 |
| Jun 26, 2025 | 972.70 | 972.70 | 920.00 | 948.30 | 948.30 | -2.51% | 8,437 |
| Jun 25, 2025 | 991.50 | 1,010.00 | 931.10 | 972.70 | 972.70 | -1.90% | 3,901 |
| Jun 24, 2025 | 985.70 | 1,070.00 | 963.00 | 991.50 | 991.50 | 0.59% | 4,589 |
| Jun 23, 2025 | 1,025.00 | 1,026.00 | 984.20 | 985.70 | 985.70 | -3.83% | 3,768 |
| Jun 22, 2025 | 1,023.00 | 1,029.00 | 1,023.00 | 1,025.00 | 1,025.00 | -2.84% | 1,046 |
| Jun 19, 2025 | 1,126.00 | 1,126.00 | 1,037.00 | 1,055.00 | 1,055.00 | -6.31% | 3,022 |
| Jun 18, 2025 | 1,094.00 | 1,140.00 | 1,094.00 | 1,126.00 | 1,126.00 | 2.93% | 11,740 |
| Jun 17, 2025 | 1,069.00 | 1,121.00 | 1,012.00 | 1,094.00 | 1,094.00 | 11.24% | 15,886 |
| Jun 16, 2025 | 882.30 | 1,000.00 | 860.00 | 983.50 | 983.50 | 11.47% | 14,658 |
| Jun 15, 2025 | 918.00 | 918.00 | 861.00 | 882.30 | 882.30 | -3.89% | 5,690 |
| Jun 12, 2025 | 1,146.00 | 1,165.00 | 914.00 | 918.00 | 918.00 | -19.90% | 65,708 |
| Jun 11, 2025 | 920.00 | 1,179.00 | 882.20 | 1,146.00 | 1,146.00 | 29.93% | 114,547 |
| Jun 10, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 2.00% | - |
| Jun 9, 2025 | 36.00 | 36.00 | 29.00 | 29.40 | 29.40 | -16.71% | 1,540,859 |
| Jun 8, 2025 | 37.20 | 39.90 | 33.00 | 35.30 | 35.30 | -96.84% | 1,558,105 |
| Jun 5, 2025 | 810.00 | 1,434.00 | 810.00 | 1,116.00 | 1,116.00 | 78.85% | 6,351,970 |
| Jun 4, 2025 | 606.00 | 684.00 | 600.00 | 624.00 | 624.00 | 2.97% | 154,998 |