Gix Internet Ltd (TLV:GIX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,615.00
-14.00 (-0.86%)
At close: Dec 18, 2025
Gix Internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,597.00 | 1,666.00 | 1,597.00 | 1,619.00 | 1,619.00 | 1.89% | 1,670 |
| Dec 10, 2025 | 1,700.00 | 1,700.00 | 1,580.00 | 1,589.00 | 1,589.00 | -6.53% | 9,374 |
| Dec 9, 2025 | 1,695.00 | 1,700.00 | 1,699.00 | 1,700.00 | 1,700.00 | 0.29% | 1,048 |
| Dec 8, 2025 | 1,642.00 | 1,790.00 | 1,642.00 | 1,695.00 | 1,695.00 | 3.23% | 747 |
| Dec 7, 2025 | 1,659.00 | 1,730.00 | 1,570.00 | 1,642.00 | 1,642.00 | -1.02% | 2,375 |
| Dec 4, 2025 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | - | 125 |
| Dec 3, 2025 | 1,660.00 | 1,729.00 | 1,655.00 | 1,659.00 | 1,659.00 | -0.06% | 2,493 |
| Dec 2, 2025 | 1,610.00 | 1,746.00 | 1,600.00 | 1,660.00 | 1,660.00 | 3.11% | 1,864 |
| Dec 1, 2025 | 1,663.00 | 1,626.00 | 1,601.00 | 1,610.00 | 1,610.00 | -3.19% | 898 |
| Nov 30, 2025 | 1,705.00 | 1,705.00 | 1,655.00 | 1,663.00 | 1,663.00 | -2.46% | 571 |
| Nov 27, 2025 | 1,698.00 | 1,706.00 | 1,698.00 | 1,705.00 | 1,705.00 | 0.41% | 1,723 |
| Nov 26, 2025 | 1,714.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | -0.93% | 145 |
| Nov 25, 2025 | 1,798.00 | 1,746.00 | 1,701.00 | 1,714.00 | 1,714.00 | -4.67% | 397 |
| Nov 24, 2025 | 1,835.00 | 1,835.00 | 1,723.00 | 1,798.00 | 1,798.00 | 0.39% | 466 |
| Nov 23, 2025 | 1,779.00 | 1,829.00 | 1,771.00 | 1,791.00 | 1,791.00 | 0.67% | 25 |
| Nov 20, 2025 | 1,925.00 | 1,925.00 | 1,770.00 | 1,779.00 | 1,779.00 | -0.39% | 3,799 |
| Nov 19, 2025 | 1,673.00 | 1,820.00 | 1,550.00 | 1,786.00 | 1,786.00 | 7.27% | 17,129 |
| Nov 18, 2025 | 1,795.00 | 1,795.00 | 1,650.00 | 1,665.00 | 1,665.00 | -7.24% | 1,693 |
| Nov 17, 2025 | 1,806.00 | 1,808.00 | 1,672.00 | 1,795.00 | 1,795.00 | 0.84% | 2,541 |
| Nov 16, 2025 | 1,760.00 | 1,850.00 | 1,732.00 | 1,780.00 | 1,780.00 | -1.77% | 4,904 |
| Nov 13, 2025 | 1,865.00 | 1,950.00 | 1,791.00 | 1,812.00 | 1,812.00 | -2.84% | 6,085 |
| Nov 12, 2025 | 2,022.00 | 2,032.00 | 1,822.00 | 1,865.00 | 1,865.00 | -7.76% | 20,546 |
| Nov 11, 2025 | 2,500.00 | 2,589.00 | 1,920.00 | 2,022.00 | 2,022.00 | -14.97% | 38,221 |
| Nov 10, 2025 | 1,920.00 | 2,490.00 | 1,920.00 | 2,378.00 | 2,378.00 | 31.16% | 61,739 |
| Nov 9, 2025 | 1,721.00 | 1,851.00 | 1,721.00 | 1,813.00 | 1,813.00 | 5.35% | 11,297 |
| Nov 6, 2025 | 1,981.00 | 1,981.00 | 1,620.00 | 1,721.00 | 1,721.00 | -13.12% | 26,913 |
| Nov 5, 2025 | 2,228.00 | 2,398.00 | 1,874.00 | 1,981.00 | 1,981.00 | -2.32% | 11,488 |
| Nov 4, 2025 | 2,020.00 | 2,240.00 | 1,980.00 | 2,028.00 | 2,028.00 | -0.44% | 899 |
| Nov 3, 2025 | 2,145.00 | 2,145.00 | 2,034.00 | 2,037.00 | 2,037.00 | -5.03% | 2,778 |
| Nov 2, 2025 | 2,236.00 | 2,415.00 | 2,051.00 | 2,145.00 | 2,145.00 | -4.07% | 5,798 |
| Oct 30, 2025 | 2,425.00 | 2,295.00 | 2,210.00 | 2,236.00 | 2,236.00 | -7.79% | 2,515 |
| Oct 29, 2025 | 2,366.00 | 2,530.00 | 2,339.00 | 2,425.00 | 2,425.00 | 2.49% | 1,892 |
| Oct 28, 2025 | 2,296.00 | 2,443.00 | 2,319.00 | 2,366.00 | 2,366.00 | 3.05% | 5,158 |
| Oct 27, 2025 | 2,290.00 | 2,300.00 | 2,231.00 | 2,296.00 | 2,296.00 | 0.26% | 782 |
| Oct 26, 2025 | 2,310.00 | 2,500.00 | 2,290.00 | 2,290.00 | 2,290.00 | -0.87% | 9,790 |
| Oct 23, 2025 | 2,468.00 | 2,450.00 | 2,234.00 | 2,310.00 | 2,310.00 | -6.40% | 3,394 |
| Oct 22, 2025 | 2,468.00 | 2,468.00 | 2,468.00 | 2,468.00 | 2,468.00 | - | 40 |
| Oct 21, 2025 | 2,340.00 | 2,479.00 | 2,337.00 | 2,468.00 | 2,468.00 | 5.47% | 4,569 |
| Oct 20, 2025 | 2,145.00 | 2,390.00 | 2,145.00 | 2,340.00 | 2,340.00 | 9.09% | 4,285 |
| Oct 19, 2025 | 1,987.00 | 2,210.00 | 1,955.00 | 2,145.00 | 2,145.00 | 7.95% | 2,336 |
| Oct 16, 2025 | 1,968.00 | 2,077.00 | 1,840.00 | 1,987.00 | 1,987.00 | 0.97% | 7,551 |
| Oct 15, 2025 | 2,100.00 | 2,168.00 | 1,920.00 | 1,968.00 | 1,968.00 | -9.35% | 11,021 |
| Oct 12, 2025 | 2,381.00 | 2,381.00 | 2,145.00 | 2,171.00 | 2,171.00 | -11.78% | 7,702 |
| Oct 9, 2025 | 2,404.00 | 2,608.00 | 2,404.00 | 2,461.00 | 2,461.00 | 2.37% | 11,358 |
| Oct 8, 2025 | 2,394.00 | 2,472.00 | 2,394.00 | 2,404.00 | 2,404.00 | 0.42% | 2,756 |