Gix Internet Ltd. (GIXI)
NASDAQ: GIXI · Real-Time Price · USD
3.980
+0.070 (1.79%)
At close: Nov 2, 2026, 4:00 PM EST
3.929
-0.051 (-1.27%)
Pre-market: Nov 3, 2026, 4:23 AM EST
Gix Internet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.97 | 4.07 | 3.90 | 3.98 | 3.98 | 1.79% | 23,964 |
| Oct 30, 2026 | 4.15 | 4.17 | 3.91 | 3.91 | 3.91 | -7.57% | 27,524 |
| Oct 29, 2026 | 4.13 | 4.28 | 4.06 | 4.23 | 4.23 | -1.40% | 46,979 |
| Oct 28, 2026 | 4.27 | 4.45 | 4.04 | 4.29 | 4.29 | -1.61% | 266,622 |
| Oct 27, 2026 | 4.06 | 4.38 | 3.97 | 4.36 | 4.36 | 5.31% | 43,614 |
| Oct 26, 2026 | 4.04 | 4.36 | 3.97 | 4.14 | 4.14 | -2.13% | 143,956 |
| Oct 23, 2026 | 3.92 | 4.41 | 3.87 | 4.23 | 4.23 | 4.44% | 139,904 |
| Oct 22, 2026 | 4.06 | 4.60 | 3.77 | 4.05 | 4.05 | 1.25% | 7,581,787 |
| Oct 21, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -1.48% | 27,051 |
| Oct 20, 2026 | 4.17 | 4.35 | 3.81 | 4.06 | 4.06 | 3.84% | 100,614 |
| Oct 19, 2026 | 3.76 | 4.09 | 3.70 | 3.91 | 3.91 | 3.44% | 126,804 |
| Oct 16, 2026 | 3.94 | 4.18 | 3.70 | 3.78 | 3.78 | -8.47% | 50,385 |
| Oct 15, 2026 | 4.06 | 4.22 | 3.66 | 4.13 | 4.13 | -0.24% | 87,873 |
| Oct 14, 2026 | 4.34 | 4.69 | 3.97 | 4.14 | 4.14 | 6.98% | 332,101 |
| Oct 13, 2026 | 4.34 | 4.38 | 3.60 | 3.87 | 3.87 | -18.01% | 547,914 |
| Oct 12, 2026 | 6.06 | 8.34 | 4.20 | 4.72 | 4.72 | 21.34% | 38,928,452 |
| Oct 9, 2026 | 3.85 | 3.95 | 3.85 | 3.89 | 3.89 | 6.58% | 5,991 |
| Oct 8, 2026 | 4.04 | 4.08 | 3.56 | 3.65 | 3.65 | -11.62% | 6,728 |
| Oct 7, 2026 | 4.16 | 4.16 | 3.79 | 4.13 | 4.13 | -4.51% | 3,828 |
| Oct 6, 2026 | 4.29 | 4.33 | 4.15 | 4.33 | 4.33 | 1.29% | 4,866 |
| Oct 5, 2026 | 4.35 | 4.49 | 4.20 | 4.27 | 4.27 | -2.06% | 10,292 |
| Oct 2, 2026 | 4.21 | 4.77 | 4.21 | 4.36 | 4.36 | 2.59% | 5,411 |
| Oct 1, 2026 | 4.15 | 4.26 | 4.15 | 4.25 | 4.25 | -0.35% | 3,740 |
| Sep 30, 2026 | 4.39 | 4.49 | 4.02 | 4.27 | 4.27 | -3.40% | 20,724 |
| Sep 29, 2026 | 4.97 | 4.97 | 4.42 | 4.42 | 4.42 | -7.64% | 20,206 |
| Sep 28, 2026 | 5.12 | 5.20 | 4.74 | 4.78 | 4.78 | -2.45% | 15,973 |
| Sep 25, 2026 | 5.29 | 5.29 | 4.74 | 4.90 | 4.90 | -0.81% | 6,620 |
| Sep 24, 2026 | 4.82 | 5.18 | 4.82 | 4.94 | 4.94 | -3.70% | 12,443 |
| Sep 23, 2026 | 5.14 | 5.17 | 4.75 | 5.13 | 5.13 | -0.19% | 4,828 |
| Sep 22, 2026 | 5.20 | 5.37 | 5.06 | 5.14 | 5.14 | -2.65% | 11,457 |
| Sep 21, 2026 | 5.40 | 6.00 | 5.16 | 5.28 | 5.28 | -5.46% | 84,511 |
| Sep 18, 2026 | 5.45 | 5.87 | 5.45 | 5.59 | 5.59 | 3.62% | 40,024 |
| Sep 17, 2026 | 5.35 | 5.50 | 5.20 | 5.39 | 5.39 | -1.19% | 36,504 |
| Sep 16, 2026 | 5.41 | 6.00 | 5.37 | 5.46 | 5.46 | 2.54% | 36,551 |
| Sep 15, 2026 | 5.52 | 5.65 | 5.30 | 5.32 | 5.32 | -6.83% | 31,164 |
| Sep 14, 2026 | 5.40 | 5.71 | 5.37 | 5.71 | 5.71 | 3.82% | 27,979 |
| Sep 11, 2026 | 5.31 | 5.81 | 5.31 | 5.50 | 5.50 | 2.52% | 16,319 |
| Sep 10, 2026 | 5.20 | 5.71 | 4.92 | 5.37 | 5.37 | 4.79% | 29,826 |
| Sep 9, 2026 | 5.54 | 5.61 | 5.06 | 5.12 | 5.12 | -13.66% | 33,180 |
| Sep 8, 2026 | 5.87 | 6.25 | 5.55 | 5.93 | 5.93 | 1.37% | 82,665 |
| Sep 4, 2026 | 6.40 | 6.41 | 5.52 | 5.85 | 5.85 | -13.33% | 88,533 |
| Sep 3, 2026 | 7.65 | 7.90 | 5.70 | 6.75 | 6.75 | -43.75% | 514,125 |