Skip to main content
Gix Internet Ltd (TLV:GIX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,303.00
-226.00 (-8.94%)
At close: Mar 6, 2026

Gix Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,500.002,500.002,200.002,303.002,303.00-8.94%2,392
Mar 5, 20262,512.002,585.002,512.002,529.002,529.000.68%2,139
Mar 4, 20262,451.002,650.002,451.002,512.002,512.002.49%2,271
Mar 2, 20262,444.002,585.002,444.002,451.002,451.003.20%4,574
Feb 27, 20262,637.002,690.002,354.002,375.002,375.00-9.94%3,352
Feb 26, 20262,800.002,800.002,533.002,637.002,637.001.23%2,774
Feb 25, 20262,443.002,794.002,304.002,605.002,605.006.63%4,954
Feb 24, 20262,588.002,588.002,316.002,443.002,443.00-5.71%8,036
Feb 23, 20262,737.002,737.002,458.002,591.002,591.00-5.33%21,582
Feb 20, 20262,478.002,794.002,333.002,737.002,737.0010.45%9,458
Feb 19, 20262,470.002,600.002,307.002,478.002,478.003.21%21,492
Feb 18, 20262,099.002,485.002,099.002,401.002,401.0015.38%37,971
Feb 17, 20261,887.002,129.001,849.002,081.002,081.0010.28%5,524
Feb 16, 20262,010.001,962.001,847.001,887.001,887.00-6.12%4,592
Feb 13, 20262,051.002,051.001,965.002,010.002,010.00-1.62%819
Feb 12, 20262,015.002,198.001,922.002,043.002,043.001.39%2,708
Feb 11, 20262,162.002,162.001,978.002,015.002,015.00-4.09%1,301
Feb 10, 20262,103.002,276.001,902.002,101.002,101.00-0.10%5,857
Feb 9, 20262,333.002,350.002,085.002,103.002,103.000.81%11,524
Feb 6, 20262,113.002,174.002,051.002,086.002,086.00-1.28%1,580
Feb 5, 20262,140.002,150.002,032.002,113.002,113.001.05%1,149
Feb 4, 20261,932.002,110.001,900.002,091.002,091.0010.99%6,124
Feb 3, 20261,863.001,900.001,853.001,884.001,884.001.13%3,313
Feb 2, 20261,872.001,872.001,843.001,863.001,863.000.54%929
Jan 30, 20261,853.001,853.001,852.001,853.001,853.00-29
Jan 29, 20261,969.001,915.001,816.001,853.001,853.00-5.89%3,322
Jan 28, 20261,978.002,024.001,825.001,969.001,969.00-0.46%11,340
Jan 27, 20262,106.002,188.001,918.001,978.001,978.00-3.28%5,712
Jan 26, 20262,239.002,239.001,946.002,045.002,045.00-5.10%14,377
Jan 23, 20262,309.002,308.002,141.002,155.002,155.00-6.67%2,428
Jan 22, 20262,303.002,319.002,303.002,309.002,309.000.26%395
Jan 21, 20262,441.002,441.002,285.002,303.002,303.00-5.65%4,047
Jan 20, 20262,470.002,762.002,270.002,441.002,441.00-1.17%5,698
Jan 19, 20262,559.002,559.002,400.002,470.002,470.00-3.48%2,074
Jan 16, 20262,577.002,577.002,545.002,559.002,559.000.79%1,850
Jan 15, 20262,715.002,786.002,464.002,539.002,539.00-6.48%5,845
Jan 14, 20262,602.002,800.002,530.002,715.002,715.004.34%19,204
Jan 13, 20262,499.002,673.002,350.002,602.002,602.004.16%5,417
Jan 12, 20262,415.002,600.002,265.002,498.002,498.00-0.40%13,878
Jan 9, 20262,499.002,673.002,499.002,508.002,508.000.36%12,231
Jan 8, 20262,329.002,530.002,265.002,499.002,499.0010.38%12,173
Jan 7, 20262,136.002,300.002,136.002,264.002,264.005.99%9,538
Jan 6, 20262,019.002,255.002,050.002,136.002,136.005.79%8,215
Jan 5, 20261,828.002,070.001,827.002,019.002,019.0011.55%17,705
Jan 1, 20261,735.001,870.001,727.001,810.001,810.004.32%11,634
Dec 31, 20251,593.001,790.001,541.001,735.001,735.008.91%19,910
Dec 30, 20251,551.001,623.001,554.001,593.001,593.002.71%1,878
Dec 29, 20251,625.001,625.001,534.001,551.001,551.00-3.78%3,780
Dec 28, 20251,747.001,756.001,600.001,612.001,612.00-7.73%4,313
Dec 25, 20251,739.001,773.001,685.001,747.001,747.000.46%9,013
Dec 24, 20251,710.001,774.001,710.001,739.001,739.000.81%4,045
Dec 23, 20251,898.001,899.001,704.001,725.001,725.000.94%30,510
Dec 22, 20251,661.001,932.001,690.001,709.001,709.002.89%6,962
Dec 21, 20251,615.001,690.001,615.001,661.001,661.002.85%3,786
Dec 18, 20251,656.001,656.001,601.001,615.001,615.00-0.86%896
Dec 17, 20251,608.001,650.001,500.001,629.001,629.001.31%3,855
Dec 16, 20251,721.001,771.001,555.001,608.001,608.00-6.57%3,373
Dec 15, 20251,641.001,760.001,641.001,721.001,721.007.90%5,591
Dec 14, 20251,619.001,710.001,560.001,595.001,595.00-1.48%1,071
Dec 11, 20251,597.001,666.001,597.001,619.001,619.001.89%1,670
Dec 10, 20251,700.001,700.001,580.001,589.001,589.00-6.53%9,374
Dec 9, 20251,695.001,700.001,699.001,700.001,700.000.29%1,048
Dec 8, 20251,642.001,790.001,642.001,695.001,695.003.23%747
Dec 7, 20251,659.001,730.001,570.001,642.001,642.00-1.02%2,375
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