Gix Internet Ltd (TLV:GIX)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,705.00
+7.00 (0.41%)
Nov 27, 2025, 5:24 PM IDT
Gix Internet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 5, 2025 | 2,415.00 | 2,608.00 | 2,390.00 | 2,394.00 | 2,394.00 | 1.10% | 8,424 |
| Sep 30, 2025 | 2,300.00 | 2,576.00 | 2,300.00 | 2,368.00 | 2,368.00 | 6.47% | 11,852 |
| Sep 29, 2025 | 1,943.00 | 2,399.00 | 1,952.00 | 2,224.00 | 2,224.00 | 14.46% | 16,561 |
| Sep 28, 2025 | 1,701.00 | 1,952.00 | 1,700.00 | 1,943.00 | 1,943.00 | 14.23% | 6,718 |
| Sep 25, 2025 | 1,865.00 | 1,865.00 | 1,651.00 | 1,701.00 | 1,701.00 | -6.90% | 7,423 |
| Sep 21, 2025 | 1,880.00 | 1,950.00 | 1,812.00 | 1,827.00 | 1,827.00 | -6.40% | 6,101 |
| Sep 18, 2025 | 1,998.00 | 2,269.00 | 1,926.00 | 1,952.00 | 1,952.00 | -2.30% | 8,913 |
| Sep 17, 2025 | 2,255.00 | 2,366.00 | 1,995.00 | 1,998.00 | 1,998.00 | -11.40% | 17,903 |
| Sep 16, 2025 | 2,372.00 | 2,391.00 | 2,240.00 | 2,255.00 | 2,255.00 | -4.93% | 7,603 |
| Sep 15, 2025 | 2,500.00 | 2,600.00 | 2,325.00 | 2,372.00 | 2,372.00 | -5.16% | 16,390 |
| Sep 14, 2025 | 2,765.00 | 2,765.00 | 2,421.00 | 2,501.00 | 2,501.00 | -7.95% | 8,674 |
| Sep 11, 2025 | 2,850.00 | 2,996.00 | 2,634.00 | 2,717.00 | 2,717.00 | -4.67% | 18,443 |
| Sep 10, 2025 | 2,690.00 | 2,939.00 | 2,689.00 | 2,850.00 | 2,850.00 | 8.08% | 19,021 |
| Sep 9, 2025 | 2,530.00 | 2,793.00 | 2,371.00 | 2,637.00 | 2,637.00 | 8.38% | 51,727 |
| Sep 8, 2025 | 2,011.00 | 2,450.00 | 1,953.00 | 2,433.00 | 2,433.00 | 20.98% | 19,825 |