Skip to main content
Gix Internet Ltd (TLV:GIX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,659.00
0.00 (0.00%)
At close: Dec 4, 2025

Gix Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251,659.001,659.001,659.001,659.001,659.00-125
Dec 3, 20251,660.001,729.001,655.001,659.001,659.00-0.06%2,493
Dec 2, 20251,610.001,746.001,600.001,660.001,660.003.11%1,864
Dec 1, 20251,663.001,626.001,601.001,610.001,610.00-3.19%898
Nov 30, 20251,705.001,705.001,655.001,663.001,663.00-2.46%571
Nov 27, 20251,698.001,706.001,698.001,705.001,705.000.41%1,723
Nov 26, 20251,714.001,698.001,698.001,698.001,698.00-0.93%145
Nov 25, 20251,798.001,746.001,701.001,714.001,714.00-4.67%397
Nov 24, 20251,835.001,835.001,723.001,798.001,798.000.39%466
Nov 23, 20251,779.001,829.001,771.001,791.001,791.000.67%25
Nov 20, 20251,925.001,925.001,770.001,779.001,779.00-0.39%3,799
Nov 19, 20251,673.001,820.001,550.001,786.001,786.007.27%17,129
Nov 18, 20251,795.001,795.001,650.001,665.001,665.00-7.24%1,693
Nov 17, 20251,806.001,808.001,672.001,795.001,795.000.84%2,541
Nov 16, 20251,760.001,850.001,732.001,780.001,780.00-1.77%4,904
Nov 13, 20251,865.001,950.001,791.001,812.001,812.00-2.84%6,085
Nov 12, 20252,022.002,032.001,822.001,865.001,865.00-7.76%20,546
Nov 11, 20252,500.002,589.001,920.002,022.002,022.00-14.97%38,221
Nov 10, 20251,920.002,490.001,920.002,378.002,378.0031.16%61,739
Nov 9, 20251,721.001,851.001,721.001,813.001,813.005.35%11,297
Nov 6, 20251,981.001,981.001,620.001,721.001,721.00-13.12%26,913
Nov 5, 20252,228.002,398.001,874.001,981.001,981.00-2.32%11,488
Nov 4, 20252,020.002,240.001,980.002,028.002,028.00-0.44%899
Nov 3, 20252,145.002,145.002,034.002,037.002,037.00-5.03%2,778
Nov 2, 20252,236.002,415.002,051.002,145.002,145.00-4.07%5,798
Oct 30, 20252,425.002,295.002,210.002,236.002,236.00-7.79%2,515
Oct 29, 20252,366.002,530.002,339.002,425.002,425.002.49%1,892
Oct 28, 20252,296.002,443.002,319.002,366.002,366.003.05%5,158
Oct 27, 20252,290.002,300.002,231.002,296.002,296.000.26%782
Oct 26, 20252,310.002,500.002,290.002,290.002,290.00-0.87%9,790
Oct 23, 20252,468.002,450.002,234.002,310.002,310.00-6.40%3,394
Oct 22, 20252,468.002,468.002,468.002,468.002,468.00-40
Oct 21, 20252,340.002,479.002,337.002,468.002,468.005.47%4,569
Oct 20, 20252,145.002,390.002,145.002,340.002,340.009.09%4,285
Oct 19, 20251,987.002,210.001,955.002,145.002,145.007.95%2,336
Oct 16, 20251,968.002,077.001,840.001,987.001,987.000.97%7,551
Oct 15, 20252,100.002,168.001,920.001,968.001,968.00-9.35%11,021
Oct 12, 20252,381.002,381.002,145.002,171.002,171.00-11.78%7,702
Oct 9, 20252,404.002,608.002,404.002,461.002,461.002.37%11,358
Oct 8, 20252,394.002,472.002,394.002,404.002,404.000.42%2,756
Oct 5, 20252,415.002,608.002,390.002,394.002,394.001.10%8,424
Sep 30, 20252,300.002,576.002,300.002,368.002,368.006.47%11,852
Sep 29, 20251,943.002,399.001,952.002,224.002,224.0014.46%16,561
Sep 28, 20251,701.001,952.001,700.001,943.001,943.0014.23%6,718
Sep 25, 20251,865.001,865.001,651.001,701.001,701.00-6.90%7,423
Sep 21, 20251,880.001,950.001,812.001,827.001,827.00-6.40%6,101
Sep 18, 20251,998.002,269.001,926.001,952.001,952.00-2.30%8,913
Sep 17, 20252,255.002,366.001,995.001,998.001,998.00-11.40%17,903
Sep 16, 20252,372.002,391.002,240.002,255.002,255.00-4.93%7,603
Sep 15, 20252,500.002,600.002,325.002,372.002,372.00-5.16%16,390
Sep 14, 20252,765.002,765.002,421.002,501.002,501.00-7.95%8,674
Sep 11, 20252,850.002,996.002,634.002,717.002,717.00-4.67%18,443
Sep 10, 20252,690.002,939.002,689.002,850.002,850.008.08%19,021
Sep 9, 20252,530.002,793.002,371.002,637.002,637.008.38%51,727
Sep 8, 20252,011.002,450.001,953.002,433.002,433.0020.98%19,825
Sep 7, 20251,893.002,098.001,855.002,011.002,011.006.23%5,373
Sep 4, 20251,901.001,984.001,835.001,893.001,893.00-0.42%1,788
Sep 3, 20251,960.002,100.001,857.001,901.001,901.00-3.01%2,388
Sep 2, 20252,058.002,077.001,926.001,960.001,960.00-6.71%6,190
Sep 1, 20252,052.002,333.002,052.002,101.002,101.00-2.01%11,679
Aug 31, 20252,266.002,261.002,095.002,144.002,144.00-5.38%5,093
Aug 28, 20252,433.002,480.002,211.002,266.002,266.00-7.32%21,155
Aug 27, 20252,612.002,612.002,400.002,445.002,445.00-4.38%4,682
Aug 26, 20252,382.002,711.002,382.002,557.002,557.004.24%13,681
Aug 25, 20252,492.002,585.002,450.002,453.002,453.00-1.57%5,372
Aug 24, 20252,443.002,587.002,442.002,492.002,492.002.01%4,844
Aug 21, 20252,513.002,706.002,402.002,443.002,443.00-5.57%12,735
Aug 20, 20252,780.002,765.002,560.002,587.002,587.00-6.94%13,909
Aug 19, 20252,886.002,968.002,760.002,780.002,780.00-3.67%4,054
Aug 18, 20253,050.003,050.002,838.002,886.002,886.00-3.19%3,010
Aug 17, 20252,727.003,026.002,602.002,981.002,981.009.31%26,157
Aug 14, 20252,996.002,996.002,682.002,727.002,727.00-8.98%12,191
Aug 13, 20252,939.003,099.002,700.002,996.002,996.001.94%32,963
Aug 12, 20253,247.003,383.002,903.002,939.002,939.00-9.49%11,134
Aug 11, 20253,504.003,504.003,152.003,247.003,247.00-7.33%7,463
Aug 10, 20253,393.003,800.003,393.003,504.003,504.006.28%29,643
Aug 7, 20253,320.003,386.003,100.003,297.003,297.00-3.29%17,146
Aug 6, 20253,104.003,538.003,005.003,409.003,409.009.83%47,444
Aug 5, 20253,996.003,996.003,022.003,104.003,104.00-22.32%39,103
Aug 4, 20254,600.004,600.003,839.003,996.003,996.00-12.29%19,191
Jul 31, 20254,880.005,134.004,510.004,556.004,556.00-5.44%16,265
Jul 30, 20254,400.004,891.004,200.004,818.004,818.008.66%20,886
Jul 29, 20255,210.005,474.004,171.004,434.004,434.00-11.59%69,025
Jul 28, 20253,968.005,239.003,968.005,015.005,015.0029.19%37,124
Jul 27, 20253,497.003,918.003,400.003,882.003,882.0011.01%24,227
Jul 24, 20253,305.003,512.003,300.003,497.003,497.006.00%17,697
Jul 23, 20253,300.003,440.003,101.003,299.003,299.007.46%31,717
Jul 22, 20253,245.003,296.003,031.003,070.003,070.00-5.39%14,965
Jul 21, 20253,350.003,410.002,907.003,245.003,245.00-0.83%52,488
Jul 20, 20252,900.003,390.002,870.003,272.003,272.0015.37%40,811
Jul 17, 20252,706.003,000.002,706.002,836.002,836.0010.48%31,097
Jul 16, 20252,279.002,798.002,279.002,567.002,567.0012.64%16,346
Jul 15, 20252,046.002,316.002,000.002,279.002,279.0011.39%6,996
Jul 14, 20251,880.002,085.001,961.002,046.002,046.008.83%9,033
Jul 13, 20251,802.001,969.001,800.001,880.001,880.004.33%4,258
Jul 10, 20251,721.001,920.001,705.001,802.001,802.001.69%7,948
Jul 9, 20251,800.001,995.001,700.001,772.001,772.000.91%36,186
Jul 8, 20251,375.002,100.001,350.001,756.001,756.0027.71%24,830
Jul 7, 20251,258.001,400.001,258.001,375.001,375.009.30%14,801
Jul 6, 20251,097.001,275.001,080.001,258.001,258.0014.68%11,827