Skip to main content
logo
Gix Internet Ltd (TLV:GIX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,270.00
+269.00 (13.44%)
Aug 4, 2026, 5:10 PM IDT

Gix Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20262,298.002,298.002,055.002,154.002,154.007.65%5,087
Aug 3, 20262,074.002,074.002,000.002,001.002,001.00-0.84%1,623
Jul 31, 20262,199.002,200.002,000.002,018.002,018.001.92%1,412
Jul 30, 20262,103.002,299.001,950.001,980.001,980.00-5.85%6,378
Jul 29, 20262,173.002,299.002,093.002,103.002,103.00-3.22%7,172
Jul 28, 20262,200.002,355.002,136.002,173.002,173.00-1.23%1,589
Jul 27, 20262,230.002,469.002,150.002,200.002,200.00-1.35%16,057
Jul 24, 20262,205.002,295.002,187.002,230.002,230.004.06%768
Jul 22, 20262,264.002,298.002,136.002,143.002,143.00-5.34%5,046
Jul 21, 20262,299.002,474.002,200.002,264.002,264.001.30%2,734
Jul 20, 20262,194.002,495.002,131.002,235.002,235.001.87%2,312
Jul 17, 20262,308.002,375.002,150.002,194.002,194.00-4.94%6,822
Jul 16, 20262,354.002,373.002,300.002,308.002,308.00-4.79%2,877
Jul 15, 20262,560.002,600.002,400.002,424.002,424.00-1.62%4,924
Jul 14, 20262,507.002,550.002,433.002,464.002,464.00-1.72%3,092
Jul 13, 20262,398.002,550.002,378.002,507.002,507.005.07%1,558
Jul 10, 20262,385.002,386.002,386.002,386.002,386.000.04%731
Jul 9, 20262,377.002,473.002,343.002,385.002,385.003.20%787
Jul 8, 20262,416.002,418.002,300.002,311.002,311.00-4.35%2,887
Jul 7, 20262,571.002,497.002,400.002,416.002,416.00-6.03%3,001
Jul 6, 20262,553.002,682.002,519.002,571.002,571.000.71%864
Jul 3, 20262,677.002,572.002,552.002,553.002,553.00-4.63%120
Jul 2, 20262,657.002,699.002,656.002,677.002,677.000.75%400
Jul 1, 20262,576.002,807.002,576.002,657.002,657.003.14%2,289
Jun 30, 20262,518.002,619.002,618.002,576.002,576.002.30%40
Jun 29, 20262,402.002,620.002,402.002,518.002,518.004.83%800
Jun 26, 20262,529.002,405.002,402.002,402.002,402.00-5.02%451
Jun 25, 20262,696.002,696.002,420.002,529.002,529.00-6.19%2,305
Jun 24, 20262,708.002,699.002,660.002,696.002,696.00-0.44%267
Jun 23, 20262,910.002,910.002,600.002,708.002,708.00-8.23%5,919
Jun 22, 20263,000.003,200.002,862.002,951.002,951.005.20%10,573
Jun 19, 20262,820.002,939.002,754.002,805.002,805.005.29%6,656
Jun 18, 20262,437.002,798.002,437.002,664.002,664.009.31%7,539
Jun 17, 20262,383.002,690.002,383.002,437.002,437.005.22%7,283
Jun 16, 20262,339.002,400.002,237.002,316.002,316.00-0.98%1,255
Jun 15, 20262,315.002,474.002,314.002,339.002,339.001.04%1,196
Jun 12, 20262,238.002,379.002,189.002,315.002,315.003.44%10,817
Jun 11, 20262,315.002,470.002,199.002,238.002,238.00-3.33%4,693
Jun 10, 20262,599.002,850.002,279.002,315.002,315.00-3.94%6,275
Jun 9, 20262,446.002,595.002,277.002,410.002,410.001.39%5,733
Jun 8, 20262,524.002,524.002,302.002,377.002,377.00-2.98%330
Jun 5, 20262,445.002,450.002,450.002,450.002,450.000.20%350
Jun 4, 20262,458.002,458.002,389.002,445.002,445.002.34%617
Jun 3, 20262,388.002,434.002,271.002,389.002,389.00-2.85%6,363
Jun 2, 20262,608.002,608.002,201.002,459.002,459.00-5.71%7,767
Jun 1, 20262,888.002,889.002,450.002,608.002,608.00-9.70%4,076
May 29, 20262,829.002,920.002,655.002,888.002,888.0014.29%25,047
May 28, 20262,364.002,596.002,336.002,527.002,527.009.97%9,534
May 27, 20262,366.002,364.002,225.002,298.002,298.00-2.87%616
May 26, 20262,347.002,389.002,300.002,366.002,366.000.81%1,744