Gix Internet Ltd. (TLV:GIXI)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,270.00
-10.00 (-0.78%)
Nov 2, 2026, 5:24 PM IST
Gix Internet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,320.00 | 1,360.00 | 1,255.00 | 1,270.00 | 1,270.00 | -0.78% | 13,008 |
| Oct 30, 2026 | 1,290.00 | 1,380.00 | 1,229.00 | 1,280.00 | 1,280.00 | -0.78% | 1,254 |
| Oct 29, 2026 | 1,361.00 | 1,326.00 | 1,258.00 | 1,290.00 | 1,290.00 | -5.22% | 4,714 |
| Oct 28, 2026 | 1,260.00 | 1,386.00 | 1,254.00 | 1,361.00 | 1,361.00 | 8.02% | 18,218 |
| Oct 26, 2026 | 1,272.00 | 1,275.00 | 1,190.00 | 1,260.00 | 1,260.00 | -0.94% | 33,669 |
| Oct 23, 2026 | 1,299.00 | 1,308.00 | 1,260.00 | 1,272.00 | 1,272.00 | -2.08% | 20,898 |
| Oct 22, 2026 | 1,218.00 | 1,900.00 | 1,200.00 | 1,299.00 | 1,299.00 | 6.65% | 146,600 |
| Oct 21, 2026 | 1,278.00 | 1,315.00 | 1,208.00 | 1,218.00 | 1,218.00 | -4.69% | 21,036 |
| Oct 20, 2026 | 1,200.00 | 1,430.00 | 1,200.00 | 1,278.00 | 1,278.00 | 8.40% | 43,746 |
| Oct 19, 2026 | 1,211.00 | 1,220.00 | 1,151.00 | 1,179.00 | 1,179.00 | -2.64% | 19,430 |
| Oct 16, 2026 | 1,191.00 | 1,235.00 | 1,190.00 | 1,211.00 | 1,211.00 | 0.92% | 23,503 |
| Oct 15, 2026 | 1,319.00 | 1,319.00 | 1,191.00 | 1,200.00 | 1,200.00 | -9.02% | 33,176 |
| Oct 14, 2026 | 1,214.00 | 1,397.00 | 1,138.00 | 1,319.00 | 1,319.00 | 8.65% | 88,397 |
| Oct 13, 2026 | 1,544.00 | 1,544.00 | 1,194.00 | 1,214.00 | 1,214.00 | -48.88% | 250,305 |
| Oct 12, 2026 | 1,185.00 | 2,375.00 | 1,147.00 | 2,375.00 | 2,375.00 | 100.42% | 165,936 |
| Oct 9, 2026 | 1,253.00 | 1,253.00 | 1,180.00 | 1,185.00 | 1,185.00 | -8.14% | 6,395 |
| Oct 8, 2026 | 1,295.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,290.00 | -0.39% | 674 |
| Oct 7, 2026 | 1,333.00 | 1,332.00 | 1,280.00 | 1,295.00 | 1,295.00 | -2.85% | 1,370 |
| Oct 6, 2026 | 1,365.00 | 1,439.00 | 1,200.00 | 1,333.00 | 1,333.00 | -2.34% | 4,418 |
| Oct 5, 2026 | 1,423.00 | 1,423.00 | 1,347.00 | 1,365.00 | 1,365.00 | -1.44% | 1,244 |
| Oct 1, 2026 | 1,512.00 | 1,600.00 | 1,353.00 | 1,385.00 | 1,385.00 | -5.91% | 4,273 |
| Sep 30, 2026 | 1,500.00 | 1,501.00 | 1,445.00 | 1,472.00 | 1,472.00 | -2.77% | 3,326 |
| Sep 29, 2026 | 1,517.00 | 1,640.00 | 1,500.00 | 1,514.00 | 1,514.00 | -0.20% | 222 |
| Sep 28, 2026 | 1,542.00 | 1,542.00 | 1,500.00 | 1,517.00 | 1,517.00 | -1.62% | 571 |
| Sep 24, 2026 | 1,615.00 | 1,662.00 | 1,492.00 | 1,542.00 | 1,542.00 | -4.52% | 1,125 |
| Sep 23, 2026 | 1,585.00 | 1,678.00 | 1,523.00 | 1,615.00 | 1,615.00 | 1.89% | 2,779 |
| Sep 22, 2026 | 1,630.00 | 1,627.00 | 1,583.00 | 1,585.00 | 1,585.00 | -2.76% | 6,258 |
| Sep 17, 2026 | 1,694.00 | 1,694.00 | 1,600.00 | 1,630.00 | 1,630.00 | -1.03% | 3,374 |
| Sep 16, 2026 | 1,712.00 | 1,694.00 | 1,610.00 | 1,647.00 | 1,647.00 | -3.80% | 1,435 |
| Sep 15, 2026 | 1,648.00 | 1,800.00 | 1,560.00 | 1,712.00 | 1,712.00 | 3.88% | 17,993 |
| Sep 14, 2026 | 1,588.00 | 1,725.00 | 1,588.00 | 1,648.00 | 1,648.00 | 2.81% | 10,636 |
| Sep 10, 2026 | 1,592.00 | 1,670.00 | 1,580.00 | 1,603.00 | 1,603.00 | -1.11% | 14,571 |
| Sep 9, 2026 | 1,774.00 | 1,822.00 | 1,600.00 | 1,621.00 | 1,621.00 | -8.62% | 16,141 |
| Sep 8, 2026 | 1,825.00 | 1,900.00 | 1,723.00 | 1,774.00 | 1,774.00 | -6.78% | 13,662 |
| Sep 7, 2026 | 1,810.00 | 1,936.00 | 1,700.00 | 1,903.00 | 1,903.00 | -4.32% | 15,397 |
| Sep 4, 2026 | 1,918.00 | 2,128.00 | 1,892.00 | 1,989.00 | 1,989.00 | -3.96% | 13,209 |
| Sep 3, 2026 | 2,643.00 | 2,899.00 | 1,970.00 | 2,071.00 | 2,071.00 | -19.38% | 31,948 |
| Sep 2, 2026 | 2,210.00 | 2,700.00 | 2,120.00 | 2,569.00 | 2,569.00 | 11.65% | 16,498 |
| Sep 1, 2026 | 2,359.00 | 2,305.00 | 2,301.00 | 2,301.00 | 2,301.00 | -2.46% | 550 |
| Aug 31, 2026 | 2,420.00 | 2,419.00 | 2,300.00 | 2,359.00 | 2,359.00 | -2.52% | 922 |
| Aug 27, 2026 | 2,416.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.17% | 181 |
| Aug 26, 2026 | 2,357.00 | 2,485.00 | 2,178.00 | 2,416.00 | 2,416.00 | 2.50% | 11,582 |
| Aug 25, 2026 | 2,377.00 | 2,498.00 | 2,258.00 | 2,357.00 | 2,357.00 | -0.84% | 1,056 |
| Aug 24, 2026 | 2,386.00 | 2,400.00 | 2,330.00 | 2,377.00 | 2,377.00 | -0.38% | 2,359 |
| Aug 21, 2026 | 2,383.00 | 2,474.00 | 2,283.00 | 2,386.00 | 2,386.00 | 0.13% | 3,317 |
| Aug 20, 2026 | 2,495.00 | 2,500.00 | 2,300.00 | 2,383.00 | 2,383.00 | 0.63% | 8,249 |
| Aug 19, 2026 | 2,402.00 | 2,398.00 | 2,333.00 | 2,368.00 | 2,368.00 | -1.42% | 940 |
| Aug 18, 2026 | 2,374.00 | 2,450.00 | 2,137.00 | 2,402.00 | 2,402.00 | 1.18% | 5,501 |
| Aug 17, 2026 | 2,310.00 | 2,499.00 | 2,309.00 | 2,374.00 | 2,374.00 | 2.77% | 3,958 |
| Aug 14, 2026 | 2,306.00 | 2,495.00 | 2,198.00 | 2,310.00 | 2,310.00 | 0.17% | 2,478 |