Skip to main content
logo
Gix Internet Ltd (TLV:GIX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,348.00
+42.00 (1.82%)
May 15, 2026, 1:44 PM IDT

Gix Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,311.002,499.002,299.002,348.002,348.001.82%1,764
May 14, 20262,336.002,369.002,240.002,306.002,306.00-1.28%270
May 13, 20262,441.002,441.002,252.002,336.002,336.00-4.30%1,105
May 12, 20262,458.002,630.002,350.002,441.002,441.00-0.69%1,675
May 11, 20262,700.002,700.002,400.002,458.002,458.00-6.58%8,036
May 8, 20262,550.002,727.002,550.002,631.002,631.004.99%19,405
May 7, 20262,450.002,599.002,301.002,506.002,506.0012.78%16,510
May 6, 20262,355.002,355.002,219.002,222.002,222.00-5.65%247
May 5, 20262,399.002,399.002,320.002,355.002,355.000.99%685
May 4, 20262,400.002,400.002,320.002,332.002,332.000.87%2,333
May 1, 20262,341.002,450.002,230.002,312.002,312.001.63%4,950
Apr 30, 20262,255.002,455.002,193.002,275.002,275.003.79%7,157
Apr 29, 20262,168.002,274.002,124.002,192.002,192.001.11%6,319
Apr 28, 20262,248.002,248.002,125.002,168.002,168.00-3.56%498
Apr 27, 20262,260.002,260.002,248.002,248.002,248.00-0.53%889
Apr 24, 20262,260.002,260.002,260.002,260.002,260.00--
Apr 23, 20262,374.002,374.002,205.002,260.002,260.00-4.60%1,208
Apr 20, 20262,228.002,448.002,228.002,369.002,369.006.52%3,273
Apr 17, 20262,248.002,248.002,080.002,224.002,224.00-5.28%1,255
Apr 16, 20262,201.002,400.002,178.002,348.002,348.006.73%6,996
Apr 15, 20262,309.002,309.002,176.002,200.002,200.00-4.72%588
Apr 14, 20262,318.002,318.002,300.002,309.002,309.00-0.39%44
Apr 13, 20262,395.002,395.002,252.002,318.002,318.00-3.01%167
Apr 10, 20262,385.002,400.002,385.002,390.002,390.000.21%997
Apr 9, 20262,212.002,448.002,207.002,385.002,385.007.82%4,626
Apr 6, 20262,232.002,232.002,197.002,212.002,212.00-0.41%1,266
Apr 3, 20262,311.002,311.002,200.002,221.002,221.00-3.89%531
Mar 31, 20262,508.002,508.002,292.002,311.002,311.00-7.85%539
Mar 30, 20262,543.002,543.002,397.002,508.002,508.00-1.38%79
Mar 27, 20262,543.002,543.002,543.002,543.002,543.00-10
Mar 26, 20262,504.002,555.002,498.002,543.002,543.001.56%2,272
Mar 25, 20262,506.002,506.002,498.002,504.002,504.00-0.08%76
Mar 24, 20262,511.002,511.002,506.002,506.002,506.00-2
Mar 23, 20262,521.002,521.002,500.002,506.002,506.00-0.08%922
Mar 20, 20262,561.002,645.002,374.002,508.002,508.00-2.07%2,013
Mar 19, 20262,434.002,600.002,298.002,561.002,561.008.24%7,034
Mar 18, 20262,435.002,488.002,330.002,366.002,366.00-2.83%945
Mar 17, 20262,498.002,498.002,232.002,435.002,435.006.38%8,022
Mar 16, 20262,366.002,366.002,111.002,289.002,289.00-2.76%1,464
Mar 13, 20262,357.002,504.002,229.002,354.002,354.00-0.13%1,888
Mar 12, 20262,397.002,445.002,328.002,357.002,357.00-1.67%801
Mar 11, 20262,321.002,599.002,321.002,397.002,397.003.27%2,589
Mar 10, 20262,410.002,410.002,315.002,321.002,321.00-2.72%236
Mar 9, 20262,303.002,490.002,300.002,386.002,386.003.60%1,991
Mar 6, 20262,500.002,500.002,200.002,303.002,303.00-8.94%2,392
Mar 5, 20262,512.002,585.002,512.002,529.002,529.000.68%2,139
Mar 4, 20262,451.002,650.002,451.002,512.002,512.002.49%2,271
Mar 2, 20262,444.002,585.002,444.002,451.002,451.003.20%4,574
Feb 27, 20262,637.002,690.002,354.002,375.002,375.00-9.94%3,352
Feb 26, 20262,800.002,800.002,533.002,637.002,637.001.23%2,774