TASE · GIXI · stock

Gix Internet Ltd. (GIXI) stock price history

Every TASE trading session of Gix Internet Ltd. from Aug 12, 2002 to Sep 28, 2026: 4,850 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GIXI data, free keyYear by year table

GIXI adjusted close, 2002 to 2026

GIXIGix Internet Ltd.
₪15.42-9.3% over one year
20052010201520202025
₪7,070,344
All time high, 2005
₪32.00
52 week high, ₪14.92 low
4,850
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

GIXI key facts

  • Gix Internet Ltd. (GIXI) closed at ₪15.42 on Sep 28, 2026 on TASE.
  • GIXI's all time high close is ₪7,070,344, set on Apr 26, 2005; its all time low close is ₪3.03 on Mar 24, 2025.
  • GIXI's 52 week range is ₪14.92 to ₪32.00.
  • GIXI returned -9.3% over the year to Sep 28, 2026 and -62.3% over five years.
  • Over ten years GIXI returned -86%, -17.9% a year compounded.
  • GIXI's deepest drawdown was -100.0% from Apr 26, 2005 to Mar 24, 2025.
  • DataCedar holds 4,850 daily sessions of GIXI history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GIXI price chart, 2002 to 2026

GIXI adjusted close, Aug 12, 2002 to Sep 28, 2026₪3.36₪422.52₪53,133₪6,681,54620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GIXI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-36.3%
3 months-39.0%
6 months-39.4%
Year to date-3.2%
1 year-9.3%
3 years+11.7%
5 years-62.3%
10 years-86.1%
Since Aug 12, 2002-100.0%
Compound annual growth, 24.1 years-40.4%

GIXI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪7,070,344 on Apr 26, 2005
All time low close
₪3.03 on Mar 24, 2025
52 week high
₪32.00 on Jun 22, 2026
52 week low
₪14.92 on Sep 24, 2026
Deepest drawdown
-100.0% from Apr 26, 2005 to Mar 24, 2025, not yet recovered
Best single session
+78.8% on Jun 5, 2025
Worst single session
-100.0% on Apr 2, 2013
Volatility, 1 year annualised
92.7%
Sessions closing higher, 1 year
46%
Best calendar year
2025, +234%
Worst calendar year
2013, -100%

GIXI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 12, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪17.35₪32.00₪14.92₪15.42-11.1%892.7K186
2025₪5.19₪54.74₪2.91₪17.35+234.3%1.9M197
2024₪10.11₪13.47₪3.45₪5.19-50.7%527.4K195
2023₪17.70₪23.25₪8.52₪10.53-37.4%166.8K198
2022₪46.32₪58.50₪14.91₪16.83-61.4%278.1K197
2021₪41.01₪65.67₪34.44₪43.56+5.7%853.2K195
2020₪73.50₪87.87₪30.96₪41.22-43.9%780K199
2019₪116.94₪138.00₪68.94₪73.50-37.1%275.5K202
2018₪101.46₪133.20₪97.47₪116.94+13.3%434.8K208
2017₪123.84₪167.07₪96.75₪103.23-15.0%287.5K194
2016₪107.82₪134.10₪101.73₪121.38+12.6%173.8K198
2015₪54.51₪137.70₪43.50₪107.82+97.8%291.1K198
2014₪114.90₪165.48₪36.60₪54.51-52.2%400.6K195
2013₪647,995₪647,995₪81.00₪113.97-100.0%112.9K194
2012₪647,995₪647,995₪647,995₪647,9950.0%0197
2011₪901,193₪931,193₪647,995₪647,995-28.1%0194
2010₪1,477,908₪1,477,908₪671,995₪901,193-31.7%0195
2009₪1,725,586₪2,068,784₪1,154,391₪1,319,509-23.5%0199
2008₪3,530,372₪4,101,567₪1,725,586₪1,725,586-51.1%0198
2007₪4,768,762₪23,495,812,055₪3,359,973₪3,530,372-25.6%0195
2006₪4,547,964₪6,359,949₪4,079,967₪4,742,362+4.3%1208
2005₪3,007,176₪7,079,944₪3,007,176₪4,547,964+56.6%0208
2004₪4,485,564₪6,455,948₪2,879,977₪2,903,977-35.3%0209
2003₪3,489,572₪4,876,761₪1,919,985₪4,485,564+28.5%0209
2002₪4,259,966₪4,485,564₪3,119,975₪3,489,572n/a082

GIXI monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪15.42-34.6%
August 2026₪23.59+16.9%
July 2026₪20.18-21.7%
June 2026₪25.76-10.8%
May 2026₪28.88+26.9%
April 2026₪22.75-1.6%
March 2026₪23.11-2.7%
February 2026₪23.75+28.2%
January 2026₪18.53+6.8%
December 2025₪17.35+1.8%
November 2025₪17.05-23.7%
October 2025₪22.36-5.6%

About the GIXI data

Daily bars. 4,850 sessions from Aug 12, 2002 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GIXI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • GCT G City Ltd
  • GEFR Geffen Residence & Renewal Ltd
  • GILT Gilat Satellite Networks Ltd.
  • GIVO Givot Olam Oil Exploration-Limited Partnership (1993)
  • GKL Global Knafaim Leasing Ltd
  • GLAM Galam Ltd.
  • GLDE Golden Energy Power Ltd
  • GLRS Globrands Ltd.

Common questions

GIXI share price history

Start with any symbol.

Start free