Gix Internet Ltd (TLV:GIXI)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,585.00
0.00 (0.00%)
At close: Sep 22, 2026
Gix Internet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 2,416.00 | 2,380.00 | 2,235.00 | 2,306.00 | 2,306.00 | -4.55% | 97 |
| Aug 12, 2026 | 2,402.00 | 2,500.00 | 2,162.00 | 2,416.00 | 2,416.00 | 0.58% | 1,390 |
| Aug 11, 2026 | 2,498.00 | 2,498.00 | 2,238.00 | 2,402.00 | 2,402.00 | 0.46% | 2,188 |
| Aug 10, 2026 | 2,400.00 | 2,438.00 | 2,237.00 | 2,391.00 | 2,391.00 | - | 3,978 |
| Aug 7, 2026 | 2,285.00 | 2,428.00 | 2,219.00 | 2,391.00 | 2,391.00 | 4.64% | 2,936 |
| Aug 6, 2026 | 2,176.00 | 2,347.00 | 2,171.00 | 2,285.00 | 2,285.00 | 5.01% | 2,766 |
| Aug 5, 2026 | 2,154.00 | 2,215.00 | 2,155.00 | 2,176.00 | 2,176.00 | 1.02% | 713 |
| Aug 4, 2026 | 2,298.00 | 2,298.00 | 2,055.00 | 2,154.00 | 2,154.00 | 7.65% | 5,087 |
| Aug 3, 2026 | 2,074.00 | 2,074.00 | 2,000.00 | 2,001.00 | 2,001.00 | -0.84% | 1,623 |
| Jul 31, 2026 | 2,199.00 | 2,200.00 | 2,000.00 | 2,018.00 | 2,018.00 | 1.92% | 1,412 |
| Jul 30, 2026 | 2,103.00 | 2,299.00 | 1,950.00 | 1,980.00 | 1,980.00 | -5.85% | 6,378 |
| Jul 29, 2026 | 2,173.00 | 2,299.00 | 2,093.00 | 2,103.00 | 2,103.00 | -3.22% | 7,172 |
| Jul 28, 2026 | 2,200.00 | 2,355.00 | 2,136.00 | 2,173.00 | 2,173.00 | -1.23% | 1,589 |
| Jul 27, 2026 | 2,230.00 | 2,469.00 | 2,150.00 | 2,200.00 | 2,200.00 | -1.35% | 16,057 |
| Jul 24, 2026 | 2,205.00 | 2,295.00 | 2,187.00 | 2,230.00 | 2,230.00 | 4.06% | 768 |
| Jul 22, 2026 | 2,264.00 | 2,298.00 | 2,136.00 | 2,143.00 | 2,143.00 | -5.34% | 5,046 |
| Jul 21, 2026 | 2,299.00 | 2,474.00 | 2,200.00 | 2,264.00 | 2,264.00 | 1.30% | 2,734 |
| Jul 20, 2026 | 2,194.00 | 2,495.00 | 2,131.00 | 2,235.00 | 2,235.00 | 1.87% | 2,312 |
| Jul 17, 2026 | 2,308.00 | 2,375.00 | 2,150.00 | 2,194.00 | 2,194.00 | -4.94% | 6,822 |
| Jul 16, 2026 | 2,354.00 | 2,373.00 | 2,300.00 | 2,308.00 | 2,308.00 | -4.79% | 2,877 |
| Jul 15, 2026 | 2,560.00 | 2,600.00 | 2,400.00 | 2,424.00 | 2,424.00 | -1.62% | 4,924 |
| Jul 14, 2026 | 2,507.00 | 2,550.00 | 2,433.00 | 2,464.00 | 2,464.00 | -1.72% | 3,092 |
| Jul 13, 2026 | 2,398.00 | 2,550.00 | 2,378.00 | 2,507.00 | 2,507.00 | 5.07% | 1,558 |
| Jul 10, 2026 | 2,385.00 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.04% | 731 |
| Jul 9, 2026 | 2,377.00 | 2,473.00 | 2,343.00 | 2,385.00 | 2,385.00 | 3.20% | 787 |
| Jul 8, 2026 | 2,416.00 | 2,418.00 | 2,300.00 | 2,311.00 | 2,311.00 | -4.35% | 2,887 |