NasdaqCM - Delayed Quote
USD
Gix Internet Ltd. (GIXI)
3.9100
-0.3200
(-7.57%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.1500 | 4.1700 | 3.9100 | 3.9100 | 3.9100 | 27,400 |
|
Oct 29, 2026
|
4.1300 | 4.2800 | 4.0600 | 4.2300 | 4.2300 | 46,700 |
|
Oct 28, 2026
|
4.2700 | 4.4500 | 4.0400 | 4.2900 | 4.2900 | 266,400 |
|
Oct 27, 2026
|
4.0600 | 4.3800 | 3.9700 | 4.3600 | 4.3600 | 43,000 |
|
Oct 26, 2026
|
4.0400 | 4.3600 | 3.9700 | 4.1400 | 4.1400 | 141,600 |
|
Oct 23, 2026
|
3.9200 | 4.4100 | 3.8700 | 4.2300 | 4.2300 | 137,400 |
|
Oct 22, 2026
|
4.0600 | 4.6000 | 3.7600 | 4.0500 | 4.0500 | 7,581,800 |
|
Oct 21, 2026
|
4.1000 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 26,100 |
|
Oct 20, 2026
|
4.1700 | 4.3500 | 3.8100 | 4.0600 | 4.0600 | 98,500 |
|
Oct 19, 2026
|
3.7600 | 4.0900 | 3.7000 | 3.9100 | 3.9100 | 126,700 |
|
Oct 16, 2026
|
3.9400 | 4.1800 | 3.7000 | 3.7800 | 3.7800 | 49,500 |
|
Oct 15, 2026
|
4.0600 | 4.2200 | 3.6600 | 4.1300 | 4.1300 | 87,500 |
|
Oct 14, 2026
|
4.3400 | 4.6900 | 3.9700 | 4.1400 | 4.1400 | 329,100 |
|
Oct 13, 2026
|
4.3400 | 4.3800 | 3.6000 | 3.8700 | 3.8700 | 544,300 |
|
Oct 12, 2026
|
6.0600 | 8.3400 | 4.2000 | 4.7200 | 4.7200 | 38,928,500 |
|
Oct 9, 2026
|
3.8500 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 6,000 |
|
Oct 8, 2026
|
4.0400 | 4.0800 | 3.5600 | 3.6500 | 3.6500 | 6,700 |
|
Oct 7, 2026
|
4.1600 | 4.1600 | 3.7900 | 4.1300 | 4.1300 | 3,800 |
|
Oct 6, 2026
|
4.2900 | 4.3300 | 4.1500 | 4.3300 | 4.3300 | 4,900 |
|
Oct 5, 2026
|
4.3500 | 4.4900 | 4.2000 | 4.2700 | 4.2700 | 10,300 |
|
Oct 2, 2026
|
4.2100 | 4.7700 | 4.2100 | 4.3600 | 4.3600 | 5,300 |
|
Oct 1, 2026
|
4.1500 | 4.2600 | 4.1500 | 4.2500 | 4.2500 | 3,700 |
|
Sep 30, 2026
|
4.3900 | 4.4900 | 4.0200 | 4.2700 | 4.2700 | 19,300 |
|
Sep 29, 2026
|
4.9700 | 4.9700 | 4.4200 | 4.4200 | 4.4200 | 20,200 |
|
Sep 28, 2026
|
5.1200 | 5.2000 | 4.7400 | 4.7800 | 4.7800 | 16,000 |
|
Sep 25, 2026
|
5.2900 | 5.2900 | 4.7400 | 4.9000 | 4.9000 | 6,600 |
|
Sep 24, 2026
|
4.8200 | 5.1800 | 4.8200 | 4.9400 | 4.9400 | 12,400 |
|
Sep 23, 2026
|
5.1400 | 5.1700 | 4.7500 | 5.1300 | 5.1300 | 4,800 |
|
Sep 22, 2026
|
5.2000 | 5.3700 | 5.0600 | 5.1400 | 5.1400 | 11,500 |
|
Sep 21, 2026
|
5.4000 | 6.0000 | 5.1600 | 5.2800 | 5.2800 | 84,500 |
|
Sep 18, 2026
|
5.4500 | 5.8700 | 5.4500 | 5.5900 | 5.5900 | 40,000 |
|
Sep 17, 2026
|
5.3500 | 5.5000 | 5.2000 | 5.3900 | 5.3900 | 36,500 |
|
Sep 16, 2026
|
5.4100 | 6.0000 | 5.3700 | 5.4600 | 5.4600 | 36,500 |
|
Sep 15, 2026
|
5.5200 | 5.6500 | 5.3000 | 5.3200 | 5.3200 | 31,000 |
|
Sep 14, 2026
|
5.4000 | 5.7100 | 5.3700 | 5.7100 | 5.7100 | 22,200 |
|
Sep 11, 2026
|
5.3100 | 5.8100 | 5.3100 | 5.5000 | 5.5000 | 16,300 |
|
Sep 10, 2026
|
5.2000 | 5.7100 | 4.9200 | 5.3700 | 5.3700 | 29,700 |
|
Sep 9, 2026
|
5.5400 | 5.6100 | 5.0600 | 5.1200 | 5.1200 | 32,500 |
|
Sep 8, 2026
|
5.8700 | 6.2500 | 5.5500 | 5.9300 | 5.9300 | 82,100 |
|
Sep 4, 2026
|
6.4000 | 6.4100 | 5.5200 | 5.8500 | 5.8500 | 86,000 |
|
Sep 3, 2026
|
7.6500 | 7.9000 | 5.7000 | 6.7500 | 6.7500 | 504,600 |
|
Sep 2, 2026
|
8.4900 | 15.5000 | 8.4900 | 12.0000 | 12.0000 | 1,195,400 |
