Skip to main content
logo
Gix Internet Ltd (TLV:GIX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,549.00
-147.00 (-5.45%)
Jun 25, 2026, 4:41 PM IDT

Gix Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20262,696.002,696.002,420.002,549.00--5.45%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
May 25, 20262,419.002,390.002,300.002,347.002,347.00-2.98%1,553
May 20, 20262,413.002,640.002,222.002,419.002,419.000.25%2,528
May 19, 20262,393.002,488.002,394.002,413.002,413.000.84%1,288
May 18, 20262,348.002,420.002,286.002,393.002,393.001.92%1,012
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, 20262,355.002,227.002,219.002,222.002,222.00-5.65%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, 20262,260.002,248.002,248.002,248.002,248.00-0.53%889
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, 20262,309.002,290.002,176.002,200.002,200.00-4.72%588
Apr 14, 20262,318.002,300.002,300.002,309.002,309.00-0.39%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