Skip to main content
logo
Gix Internet Ltd (TLV:GIX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,627.00
+194.00 (7.97%)
Sep 9, 2025, 4:36 PM IDT

Gix Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 20252,706.003,000.002,706.002,836.002,836.0010.48%31,097
Jul 16, 20252,279.002,798.002,279.002,567.002,567.0012.64%16,346
Jul 15, 20252,046.002,316.002,000.002,279.002,279.0011.39%6,996
Jul 14, 20251,880.002,085.001,880.002,046.002,046.008.83%9,033
Jul 13, 20251,802.001,969.001,800.001,880.001,880.004.33%4,258
Jul 10, 20251,721.001,920.001,705.001,802.001,802.001.69%7,948
Jul 9, 20251,800.001,995.001,700.001,772.001,772.000.91%36,186
Jul 8, 20251,375.002,100.001,350.001,756.001,756.0027.71%24,830
Jul 7, 20251,258.001,400.001,258.001,375.001,375.009.30%14,801
Jul 6, 20251,097.001,275.001,080.001,258.001,258.0014.68%11,827
Jul 3, 20251,106.001,150.001,039.001,097.001,097.00-0.81%3,431
Jul 2, 20251,106.001,126.001,062.001,106.001,106.00-2,506
Jul 1, 20251,095.001,111.001,095.001,106.001,106.001.00%315