Gix Internet Ltd. GIXI
3.25 USD -0.17 (-4.97%)
Regular-session close
3.09 -0.16 -4.78%
After hours · Nov 13, 4:02 PM ET
3.25 Day range 3.41
3.25 52-week range 12.00
- YTD
- -72.92%
- 1 year
- -72.92%
GIXI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.36 | 3.41 | 3.25 | 3.25 | -0.17 | -4.97% | 16,000 |
| Nov 12, 2026 | 3.48 | 3.50 | 3.42 | 3.42 | -0.05 | -1.44% | 7,500 |
| Nov 11, 2026 | 3.52 | 3.55 | 3.45 | 3.47 | +0.08 | +2.36% | 8,200 |
| Nov 10, 2026 | 3.53 | 3.62 | 3.37 | 3.39 | -0.21 | -5.83% | 26,200 |
| Nov 9, 2026 | 3.71 | 3.82 | 3.60 | 3.60 | -0.04 | -1.10% | 17,000 |
| Nov 6, 2026 | 3.49 | 3.71 | 3.49 | 3.64 | +0.10 | +2.82% | 11,800 |
| Nov 5, 2026 | 3.80 | 3.83 | 3.42 | 3.54 | -0.27 | -7.09% | 34,500 |
| Nov 4, 2026 | 3.85 | 3.94 | 3.73 | 3.81 | -0.11 | -2.81% | 15,800 |
| Nov 3, 2026 | 4.00 | 4.02 | 3.85 | 3.92 | -0.06 | -1.51% | 47,100 |
| Nov 2, 2026 | 3.97 | 4.07 | 3.90 | 3.98 | +0.07 | +1.79% | 23,900 |
| Oct 30, 2026 | 4.15 | 4.17 | 3.91 | 3.91 | -0.32 | -7.57% | 27,400 |
| Oct 29, 2026 | 4.13 | 4.28 | 4.06 | 4.23 | -0.06 | -1.40% | 46,700 |
| Oct 28, 2026 | 4.27 | 4.45 | 4.04 | 4.29 | -0.07 | -1.61% | 266,400 |
| Oct 27, 2026 | 4.06 | 4.38 | 3.97 | 4.36 | +0.22 | +5.31% | 43,000 |
| Oct 26, 2026 | 4.04 | 4.36 | 3.97 | 4.14 | -0.09 | -2.13% | 141,600 |
| Oct 23, 2026 | 3.92 | 4.41 | 3.87 | 4.23 | +0.18 | +4.44% | 137,400 |
| Oct 22, 2026 | 4.06 | 4.60 | 3.76 | 4.05 | +0.05 | +1.25% | 7,581,800 |
| Oct 21, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | -0.06 | -1.48% | 26,100 |
| Oct 20, 2026 | 4.17 | 4.35 | 3.81 | 4.06 | +0.15 | +3.84% | 98,500 |
| Oct 19, 2026 | 3.76 | 4.09 | 3.70 | 3.91 | +0.13 | +3.44% | 126,700 |
| Oct 16, 2026 | 3.94 | 4.18 | 3.70 | 3.78 | -0.35 | -8.47% | 49,500 |
| Oct 15, 2026 | 4.06 | 4.22 | 3.66 | 4.13 | -0.01 | -0.24% | 87,500 |
| Oct 14, 2026 | 4.34 | 4.69 | 3.97 | 4.14 | +0.27 | +6.98% | 329,100 |
| Oct 13, 2026 | 4.34 | 4.38 | 3.60 | 3.87 | -0.85 | -18.01% | 544,300 |
| Oct 12, 2026 | 6.06 | 8.34 | 4.20 | 4.72 | +0.83 | +21.34% | 38,928,500 |
| Oct 9, 2026 | 3.85 | 3.95 | 3.85 | 3.89 | +0.24 | +6.58% | 6,000 |
| Oct 8, 2026 | 4.04 | 4.08 | 3.56 | 3.65 | -0.48 | -11.62% | 6,700 |
| Oct 7, 2026 | 4.16 | 4.16 | 3.79 | 4.13 | -0.20 | -4.62% | 3,800 |
| Oct 6, 2026 | 4.29 | 4.33 | 4.15 | 4.33 | +0.06 | +1.41% | 4,900 |
| Oct 5, 2026 | 4.35 | 4.49 | 4.20 | 4.27 | -0.09 | -2.06% | 10,300 |
| Oct 2, 2026 | 4.21 | 4.77 | 4.21 | 4.36 | +0.11 | +2.59% | 5,300 |
| Oct 1, 2026 | 4.15 | 4.26 | 4.15 | 4.25 | -0.02 | -0.47% | 3,700 |
| Sep 30, 2026 | 4.39 | 4.49 | 4.02 | 4.27 | -0.15 | -3.39% | 19,300 |
| Sep 29, 2026 | 4.97 | 4.97 | 4.42 | 4.42 | -0.36 | -7.53% | 20,200 |
| Sep 28, 2026 | 5.12 | 5.20 | 4.74 | 4.78 | -0.12 | -2.45% | 16,000 |
| Sep 25, 2026 | 5.29 | 5.29 | 4.74 | 4.90 | -0.04 | -0.81% | 6,600 |
| Sep 24, 2026 | 4.82 | 5.18 | 4.82 | 4.94 | -0.19 | -3.70% | 12,400 |
| Sep 23, 2026 | 5.14 | 5.17 | 4.75 | 5.13 | -0.01 | -0.19% | 4,800 |
| Sep 22, 2026 | 5.20 | 5.37 | 5.06 | 5.14 | -0.14 | -2.65% | 11,500 |
| Sep 21, 2026 | 5.40 | 6.00 | 5.16 | 5.28 | -0.31 | -5.55% | 84,500 |
| Sep 18, 2026 | 5.45 | 5.87 | 5.45 | 5.59 | +0.20 | +3.71% | 40,000 |
| Sep 17, 2026 | 5.35 | 5.50 | 5.20 | 5.39 | -0.07 | -1.28% | 36,500 |
| Sep 16, 2026 | 5.41 | 6.00 | 5.37 | 5.46 | +0.14 | +2.63% | 36,500 |
| Sep 15, 2026 | 5.52 | 5.65 | 5.30 | 5.32 | -0.39 | -6.83% | 31,000 |
| Sep 14, 2026 | 5.40 | 5.71 | 5.37 | 5.71 | +0.21 | +3.82% | 22,200 |
| Sep 11, 2026 | 5.31 | 5.81 | 5.31 | 5.50 | +0.13 | +2.42% | 16,300 |
| Sep 10, 2026 | 5.20 | 5.71 | 4.92 | 5.37 | +0.25 | +4.88% | 29,700 |
| Sep 9, 2026 | 5.54 | 5.61 | 5.06 | 5.12 | -0.81 | -13.66% | 32,500 |
| Sep 8, 2026 | 5.87 | 6.25 | 5.55 | 5.93 | +0.08 | +1.37% | 82,100 |
| Sep 4, 2026 | 6.40 | 6.41 | 5.52 | 5.85 | -0.90 | -13.33% | 86,000 |
| Sep 3, 2026 | 7.65 | 7.90 | 5.70 | 6.75 | -5.25 | -43.75% | 504,600 |
| Sep 2, 2026 | 8.49 | 15.50 | 8.49 | 12.00 | — | — | 1,195,400 |
52 days, newest first. Daily bars as drawn on the GIXI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.