Gix Internet Ltd (TLV:GIX)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,737.00
+259.00 (10.45%)
At close: Feb 20, 2026
Gix Internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2,478.00 | 2,794.00 | 2,333.00 | 2,737.00 | 2,737.00 | 10.45% | 9,458 |
| Feb 19, 2026 | 2,470.00 | 2,600.00 | 2,307.00 | 2,478.00 | 2,478.00 | 3.21% | 21,492 |
| Feb 18, 2026 | 2,099.00 | 2,485.00 | 2,099.00 | 2,401.00 | 2,401.00 | 15.38% | 37,971 |
| Feb 17, 2026 | 1,887.00 | 2,129.00 | 1,849.00 | 2,081.00 | 2,081.00 | 10.28% | 5,524 |
| Feb 16, 2026 | 2,010.00 | 1,962.00 | 1,847.00 | 1,887.00 | 1,887.00 | -6.12% | 4,592 |
| Feb 13, 2026 | 2,051.00 | 2,051.00 | 1,965.00 | 2,010.00 | 2,010.00 | -1.62% | 819 |
| Feb 12, 2026 | 2,015.00 | 2,198.00 | 1,922.00 | 2,043.00 | 2,043.00 | 1.39% | 2,708 |
| Feb 11, 2026 | 2,162.00 | 2,162.00 | 1,978.00 | 2,015.00 | 2,015.00 | -4.09% | 1,301 |
| Feb 10, 2026 | 2,103.00 | 2,276.00 | 1,902.00 | 2,101.00 | 2,101.00 | -0.10% | 5,857 |
| Feb 9, 2026 | 2,333.00 | 2,350.00 | 2,085.00 | 2,103.00 | 2,103.00 | 0.81% | 11,524 |
| Feb 6, 2026 | 2,113.00 | 2,174.00 | 2,051.00 | 2,086.00 | 2,086.00 | -1.28% | 1,580 |
| Feb 5, 2026 | 2,140.00 | 2,150.00 | 2,032.00 | 2,113.00 | 2,113.00 | 1.05% | 1,149 |
| Feb 4, 2026 | 1,932.00 | 2,110.00 | 1,900.00 | 2,091.00 | 2,091.00 | 10.99% | 6,124 |
| Feb 3, 2026 | 1,863.00 | 1,900.00 | 1,853.00 | 1,884.00 | 1,884.00 | 1.13% | 3,313 |
| Feb 2, 2026 | 1,872.00 | 1,872.00 | 1,843.00 | 1,863.00 | 1,863.00 | 0.54% | 929 |
| Jan 30, 2026 | 1,853.00 | 1,853.00 | 1,852.00 | 1,853.00 | 1,853.00 | - | 29 |
| Jan 29, 2026 | 1,969.00 | 1,915.00 | 1,816.00 | 1,853.00 | 1,853.00 | -5.89% | 3,322 |
| Jan 28, 2026 | 1,978.00 | 2,024.00 | 1,825.00 | 1,969.00 | 1,969.00 | -0.46% | 11,340 |
| Jan 27, 2026 | 2,106.00 | 2,188.00 | 1,918.00 | 1,978.00 | 1,978.00 | -3.28% | 5,712 |
| Jan 26, 2026 | 2,239.00 | 2,239.00 | 1,946.00 | 2,045.00 | 2,045.00 | -5.10% | 14,377 |
| Jan 23, 2026 | 2,309.00 | 2,308.00 | 2,141.00 | 2,155.00 | 2,155.00 | -6.67% | 2,428 |
| Jan 22, 2026 | 2,303.00 | 2,319.00 | 2,303.00 | 2,309.00 | 2,309.00 | 0.26% | 395 |
| Jan 21, 2026 | 2,441.00 | 2,441.00 | 2,285.00 | 2,303.00 | 2,303.00 | -5.65% | 4,047 |
| Jan 20, 2026 | 2,470.00 | 2,762.00 | 2,270.00 | 2,441.00 | 2,441.00 | -1.17% | 5,698 |
| Jan 19, 2026 | 2,559.00 | 2,559.00 | 2,400.00 | 2,470.00 | 2,470.00 | -3.48% | 2,074 |
| Jan 16, 2026 | 2,577.00 | 2,577.00 | 2,545.00 | 2,559.00 | 2,559.00 | 0.79% | 1,850 |
| Jan 15, 2026 | 2,715.00 | 2,786.00 | 2,464.00 | 2,539.00 | 2,539.00 | -6.48% | 5,845 |
| Jan 14, 2026 | 2,602.00 | 2,800.00 | 2,530.00 | 2,715.00 | 2,715.00 | 4.34% | 19,204 |
| Jan 13, 2026 | 2,499.00 | 2,673.00 | 2,350.00 | 2,602.00 | 2,602.00 | 4.16% | 5,417 |
| 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 |