Gix Internet Ltd. (GIXI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
GIXI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 09, 2026 | 3.85 | 3.89 | 3.89 | 4.03 | 3.85 | 5,979 |
| October 08, 2026 | 4.04 | 3.65 | 3.65 | 4.08 | 3.56 | 6,775 |
| October 07, 2026 | 4.16 | 4.13 | 4.13 | 4.16 | 4.13 | 3,778 |
| October 06, 2026 | 4.29 | 4.33 | 4.33 | 4.33 | 4.15 | 4,856 |
| October 05, 2026 | 4.35 | 4.27 | 4.27 | 4.4 | 4.2 | 10,186 |
| October 02, 2026 | 4.21 | 4.36 | 4.36 | 4.77 | 4.21 | 5,242 |
| October 01, 2026 | 4.15 | 4.25 | 4.25 | 4.26 | 4.15 | 3,603 |
| September 30, 2026 | 4.39 | 4.26 | 4.26 | 4.49 | 4.13 | 18,104 |
| September 29, 2026 | 4.97 | 4.42 | 4.42 | 4.97 | 4.42 | 20,203 |
| September 28, 2026 | 5.12 | 4.78 | 4.78 | 5.2 | 4.7 | 15,973 |
| September 25, 2026 | 5.29 | 4.9 | 4.9 | 5.29 | 4.74 | 6,499 |
| September 24, 2026 | 4.82 | 4.94 | 4.94 | 5.18 | 4.82 | 12,251 |
| September 23, 2026 | 5.14 | 5.13 | 5.13 | 5.23 | 4.75 | 4,866 |
| September 22, 2026 | 5.2 | 5.14 | 5.14 | 5.36 | 5.06 | 11,440 |
| September 21, 2026 | 5.4 | 5.28 | 5.28 | 6 | 5.16 | 85,100 |
| September 18, 2026 | 5.45 | 5.59 | 5.59 | 5.85 | 5.45 | 40,002 |
| September 17, 2026 | 5.35 | 5.39 | 5.39 | 5.5 | 5.2 | 36,453 |
| September 16, 2026 | 5.41 | 5.46 | 5.46 | 6 | 5.37 | 36,542 |
| September 15, 2026 | 5.52 | 5.32 | 5.32 | 5.65 | 5.3 | 30,983 |
| September 11, 2026 | 5.37 | 5.5 | 5.5 | 5.81 | 5.37 | 16,182 |
| September 10, 2026 | 5.2 | 5.37 | 5.37 | 5.71 | 4.92 | 29,691 |
| September 09, 2026 | 5.54 | 5.12 | 5.12 | 5.61 | 5.06 | 31,950 |
| September 08, 2026 | 5.87 | 5.93 | 5.93 | 6.25 | 5.55 | 81,449 |
| September 04, 2026 | 6.4 | 5.85 | 5.85 | 6.41 | 5.52 | 88,533 |
| September 03, 2026 | 7.65 | 6.75 | 6.75 | 7.9 | 5.7 | 514,125 |
| September 02, 2026 | 8.49 | 12 | 12 | 15.5 | 8.49 | 1.2M |
AD
