Skip to main content
logo
Gix Internet Ltd (TLV:GIX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,700.00
-281.00 (-14.18%)
Nov 6, 2025, 5:24 PM IDT

Gix Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20251,981.001,981.001,620.001,721.001,721.00-13.12%26,913
Nov 5, 20252,228.002,398.001,874.001,981.001,981.00-2.32%11,488
Nov 4, 20252,020.002,240.001,980.002,028.002,028.00-0.44%899
Nov 3, 20252,145.002,145.002,034.002,037.002,037.00-5.03%2,778
Nov 2, 20252,236.002,415.002,051.002,145.002,145.00-4.07%5,798
Oct 30, 20252,425.002,425.002,210.002,236.002,236.00-7.79%2,515
Oct 29, 20252,366.002,530.002,339.002,425.002,425.002.49%1,892
Oct 28, 20252,296.002,443.002,296.002,366.002,366.003.05%5,158
Oct 27, 20252,290.002,300.002,231.002,296.002,296.000.26%782
Oct 26, 20252,310.002,500.002,290.002,290.002,290.00-0.87%9,790
Oct 23, 20252,468.002,468.002,234.002,310.002,310.00-6.40%3,394
Oct 22, 20252,468.002,468.002,468.002,468.002,468.00-40
Oct 21, 20252,340.002,479.002,337.002,468.002,468.005.47%4,569
Oct 20, 20252,145.002,390.002,145.002,340.002,340.009.09%4,285
Oct 19, 20251,987.002,210.001,955.002,145.002,145.007.95%2,336
Oct 16, 20251,968.002,077.001,840.001,987.001,987.000.97%7,551
Oct 15, 20252,100.002,168.001,920.001,968.001,968.00-9.35%11,021
Oct 12, 20252,381.002,381.002,145.002,171.002,171.00-11.78%7,702
Oct 9, 20252,404.002,608.002,404.002,461.002,461.002.37%11,358
Oct 8, 20252,394.002,472.002,394.002,404.002,404.001.52%2,756
Oct 7, 20252,368.002,368.002,368.002,368.002,368.00--
Oct 6, 20252,368.002,368.002,368.002,368.002,368.00-1.09%-
Oct 5, 20252,415.002,608.002,390.002,394.002,394.001.10%8,424
Oct 2, 20252,368.002,368.002,368.002,368.002,368.00--
Oct 1, 20252,368.002,368.002,368.002,368.002,368.00--
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 24, 20251,827.001,827.001,827.001,827.001,827.00--
Sep 23, 20251,827.001,827.001,827.001,827.001,827.00--
Sep 22, 20251,827.001,827.001,827.001,827.001,827.00--
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