NASDAQ : GIXI
Gix Internet Ltd — Price history
Communication Services · Advertising Agencies · Israel
Last price 3.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gix Internet Ltd (GIXI) closed at 3.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.97 | 4.07 | 3.95 | 3.96 | 15,729 | +1.28% |
| 2026-10-30 | 4.15 | 4.165 | 3.91 | 3.91 | 27,524 | -7.57% |
| 2026-10-29 | 4.13 | 4.28 | 4.06 | 4.23 | 46,979 | -1.40% |
| 2026-10-28 | 4.27 | 4.45 | 4.04 | 4.29 | 266,622 | -1.61% |
| 2026-10-27 | 4.06 | 4.38 | 3.97 | 4.36 | 43,614 | +5.31% |
| 2026-10-26 | 4.04 | 4.36 | 3.965 | 4.14 | 143,956 | -2.13% |
| 2026-10-23 | 3.92 | 4.41 | 3.871 | 4.23 | 139,904 | +4.44% |
| 2026-10-22 | 4.055 | 4.6 | 3.765 | 4.05 | 7,581,787 | +1.25% |
| 2026-10-21 | 4.1 | 4.1 | 3.9 | 4 | 27,051 | -1.48% |
| 2026-10-20 | 4.17 | 4.35 | 3.81 | 4.06 | 100,614 | +3.84% |
| 2026-10-19 | 3.76 | 4.09 | 3.7 | 3.91 | 126,804 | +3.44% |
| 2026-10-16 | 3.94 | 4.18 | 3.7 | 3.78 | 50,385 | -8.47% |
| 2026-10-15 | 4.06 | 4.22 | 3.66 | 4.13 | 87,873 | -0.24% |
| 2026-10-14 | 4.34 | 4.69 | 3.97 | 4.14 | 332,101 | +6.98% |
| 2026-10-13 | 4.34 | 4.38 | 3.6 | 3.87 | 547,914 | -18.01% |
| 2026-10-12 | 6.06 | 8.34 | 4.2 | 4.72 | 38,928,452 | +21.34% |
| 2026-10-09 | 3.85 | 3.95 | 3.85 | 3.89 | 5,991 | +6.58% |
| 2026-10-08 | 4.04 | 4.08 | 3.56 | 3.65 | 6,728 | -11.62% |
| 2026-10-07 | 4.16 | 4.16 | 3.79 | 4.13 | 3,828 | -4.51% |
| 2026-10-06 | 4.29 | 4.325 | 4.15 | 4.325 | 4,866 | +1.29% |
| 2026-10-05 | 4.35 | 4.49 | 4.2 | 4.27 | 10,292 | -2.06% |
| 2026-10-02 | 4.21 | 4.77 | 4.21 | 4.36 | 5,411 | +2.59% |
| 2026-10-01 | 4.15 | 4.26 | 4.15 | 4.25 | 3,740 | -0.35% |
| 2026-09-30 | 4.39 | 4.49 | 4.02 | 4.265 | 20,724 | -3.40% |
| 2026-09-29 | 4.97 | 4.97 | 4.415 | 4.415 | 20,206 | -7.64% |
| 2026-09-28 | 5.12 | 5.2 | 4.74 | 4.78 | 15,973 | -2.45% |
| 2026-09-25 | 5.29 | 5.29 | 4.74 | 4.9 | 6,620 | -0.81% |
| 2026-09-24 | 4.82 | 5.175 | 4.82 | 4.94 | 12,443 | -3.70% |
| 2026-09-23 | 5.14 | 5.165 | 4.75 | 5.13 | 4,828 | -0.19% |
| 2026-09-22 | 5.2 | 5.37 | 5.06 | 5.14 | 11,457 | -2.65% |
| 2026-09-21 | 5.401 | 6 | 5.16 | 5.28 | 84,511 | -5.46% |
| 2026-09-18 | 5.45 | 5.872 | 5.45 | 5.585 | 40,024 | +3.62% |
| 2026-09-17 | 5.35 | 5.5 | 5.2 | 5.39 | 36,504 | -1.19% |
| 2026-09-16 | 5.41 | 6 | 5.37 | 5.455 | 36,551 | +2.54% |
| 2026-09-15 | 5.52 | 5.65 | 5.3 | 5.32 | 31,164 | -6.83% |
| 2026-09-14 | 5.4 | 5.71 | 5.37 | 5.71 | 27,979 | +3.82% |
| 2026-09-11 | 5.31 | 5.812 | 5.31 | 5.5 | 16,319 | +2.52% |
| 2026-09-10 | 5.2 | 5.705 | 4.92 | 5.365 | 29,826 | +4.79% |
| 2026-09-09 | 5.539 | 5.61 | 5.06 | 5.12 | 33,180 | -13.66% |
| 2026-09-08 | 5.87 | 6.249 | 5.55 | 5.93 | 82,665 | +1.37% |
| 2026-09-04 | 6.4 | 6.41 | 5.52 | 5.85 | 88,533 | -13.33% |
| 2026-09-03 | 7.65 | 7.9 | 5.7 | 6.75 | 514,125 | -43.75% |