Skip to main content
Gix Internet Ltd (TLV:GIX)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,168.00
-80.00 (-3.56%)
Apr 28, 2026, 5:24 PM IDT

Gix Internet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,248.002,248.002,125.002,168.002,168.00-3.56%498
Apr 27, 20262,260.002,248.002,248.002,248.002,248.00-0.53%889
Apr 23, 20262,374.002,374.002,205.002,260.002,260.00-4.60%1,208
Apr 20, 20262,228.002,448.002,228.002,369.002,369.006.52%3,273
Apr 17, 20262,248.002,248.002,080.002,224.002,224.00-5.28%1,255
Apr 16, 20262,201.002,400.002,178.002,348.002,348.006.73%6,996
Apr 15, 20262,309.002,290.002,176.002,200.002,200.00-4.72%588
Apr 14, 20262,318.002,300.002,300.002,309.002,309.00-0.39%44
Apr 13, 20262,395.002,395.002,252.002,318.002,318.00-3.01%167
Apr 10, 20262,385.002,400.002,385.002,390.002,390.000.21%997
Apr 9, 20262,212.002,448.002,207.002,385.002,385.007.82%4,626
Apr 6, 20262,232.002,232.002,197.002,212.002,212.00-0.41%1,266
Apr 3, 20262,311.002,222.002,200.002,221.002,221.00-3.89%531
Mar 31, 20262,508.002,360.002,292.002,311.002,311.00-7.85%539
Mar 30, 20262,543.002,540.002,397.002,508.002,508.00-1.38%79
Mar 27, 20262,543.002,543.002,543.002,543.002,543.00-10
Mar 26, 20262,504.002,555.002,498.002,543.002,543.001.56%2,272
Mar 25, 20262,506.002,506.002,498.002,504.002,504.00-0.08%76
Mar 24, 20262,511.002,511.002,511.002,506.002,506.00-2
Mar 23, 20262,521.002,521.002,500.002,506.002,506.00-0.08%922
Mar 20, 20262,561.002,645.002,374.002,508.002,508.00-2.07%2,013
Mar 19, 20262,434.002,600.002,298.002,561.002,561.008.24%7,034
Mar 18, 20262,435.002,488.002,330.002,366.002,366.00-2.83%945
Mar 17, 20262,498.002,498.002,232.002,435.002,435.006.38%8,022
Mar 16, 20262,366.002,366.002,111.002,289.002,289.00-2.76%1,464
Mar 13, 20262,357.002,504.002,229.002,354.002,354.00-0.13%1,888
Mar 12, 20262,397.002,445.002,328.002,357.002,357.00-1.67%801
Mar 11, 20262,321.002,599.002,333.002,397.002,397.003.27%2,589
Mar 10, 20262,410.002,410.002,315.002,321.002,321.00-2.72%236
Mar 9, 20262,303.002,490.002,300.002,386.002,386.003.60%1,991
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