Direxion Daily GOOGL Bull 2X Shares (GGLL)
NASDAQ: GGLL · Real-Time Price · USD
53.30
+2.51 (4.94%)
At close: Feb 4, 2025, 4:00 PM
45.65
-7.65 (-14.35%)
Pre-market: Feb 5, 2025, 8:59 AM EST
GGLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 51.80 | 53.72 | 51.59 | 53.30 | 53.30 | 4.94% | 4,239,170 |
| Feb 3, 2025 | 50.44 | 52.06 | 50.04 | 50.79 | 50.79 | -2.85% | 1,087,028 |
| Jan 31, 2025 | 51.28 | 52.98 | 51.24 | 52.28 | 52.28 | 3.12% | 960,722 |
| Jan 30, 2025 | 49.38 | 50.95 | 49.11 | 50.70 | 50.70 | 5.65% | 701,964 |
| Jan 29, 2025 | 48.08 | 48.64 | 47.05 | 47.99 | 47.99 | 0.04% | 443,202 |
| Jan 28, 2025 | 46.73 | 48.07 | 45.75 | 47.97 | 47.97 | 3.54% | 547,286 |
| Jan 27, 2025 | 46.73 | 48.84 | 45.80 | 46.33 | 46.33 | -8.38% | 1,117,554 |
| Jan 24, 2025 | 49.67 | 50.90 | 49.50 | 50.57 | 50.57 | 2.16% | 538,006 |
| Jan 23, 2025 | 49.71 | 50.65 | 48.11 | 49.50 | 49.50 | -0.36% | 643,864 |
| Jan 22, 2025 | 50.01 | 50.75 | 49.30 | 49.68 | 49.68 | 0.16% | 449,462 |
| Jan 21, 2025 | 50.14 | 51.66 | 49.48 | 49.60 | 49.60 | 2.16% | 952,679 |
| Jan 17, 2025 | 48.84 | 49.16 | 47.47 | 48.55 | 48.55 | 3.03% | 358,258 |
| Jan 16, 2025 | 47.80 | 48.39 | 47.07 | 47.12 | 47.12 | -2.79% | 373,319 |
| Jan 15, 2025 | 47.25 | 48.83 | 46.69 | 48.47 | 48.47 | 6.20% | 443,421 |
| Jan 14, 2025 | 46.49 | 46.75 | 45.00 | 45.64 | 45.64 | -1.38% | 303,121 |
| Jan 13, 2025 | 45.98 | 46.37 | 44.58 | 46.28 | 46.28 | -1.09% | 407,310 |
| Jan 10, 2025 | 47.81 | 48.99 | 45.98 | 46.79 | 46.79 | -2.05% | 479,157 |
| Jan 8, 2025 | 47.18 | 48.95 | 47.03 | 47.77 | 47.77 | -1.69% | 521,759 |
| Jan 7, 2025 | 49.47 | 51.35 | 48.15 | 48.59 | 48.59 | -1.46% | 769,555 |
| Jan 6, 2025 | 47.85 | 49.98 | 47.85 | 49.31 | 49.31 | 5.34% | 698,196 |
| Jan 3, 2025 | 46.68 | 47.50 | 46.00 | 46.81 | 46.81 | 2.36% | 490,577 |
| Jan 2, 2025 | 46.38 | 46.94 | 44.84 | 45.73 | 45.73 | - | 675,234 |
| Dec 31, 2024 | 46.63 | 46.96 | 45.35 | 45.73 | 45.73 | -2.01% | 315,211 |
| Dec 30, 2024 | 45.78 | 47.31 | 45.65 | 46.67 | 46.67 | -1.56% | 543,126 |
| Dec 27, 2024 | 48.59 | 48.65 | 46.39 | 47.41 | 47.41 | -3.07% | 677,763 |
| Dec 26, 2024 | 48.78 | 49.48 | 48.30 | 48.91 | 48.91 | -0.45% | 356,952 |
| Dec 24, 2024 | 48.79 | 49.15 | 48.01 | 49.13 | 49.13 | 1.36% | 411,600 |
| Dec 23, 2024 | 47.50 | 48.68 | 46.28 | 48.47 | 48.47 | 2.56% | 636,851 |
| Dec 20, 2024 | 44.39 | 47.92 | 44.26 | 47.26 | 46.93 | 3.12% | 803,849 |
| Dec 19, 2024 | 47.36 | 48.00 | 45.80 | 45.83 | 45.51 | 0.07% | 600,536 |
| Dec 18, 2024 | 49.32 | 50.10 | 45.50 | 45.80 | 45.48 | -7.19% | 1,068,426 |
| Dec 17, 2024 | 50.20 | 52.44 | 49.15 | 49.35 | 49.01 | -1.42% | 1,960,147 |
| Dec 16, 2024 | 48.22 | 51.22 | 48.13 | 50.06 | 49.71 | 7.24% | 2,428,294 |
| Dec 13, 2024 | 47.34 | 48.14 | 46.57 | 46.68 | 46.36 | -2.22% | 851,262 |
| Dec 12, 2024 | 49.24 | 49.44 | 47.64 | 47.74 | 47.41 | -4.50% | 1,383,531 |
| Dec 11, 2024 | 45.13 | 50.00 | 44.94 | 49.99 | 49.24 | 11.14% | 2,996,915 |
| Dec 10, 2024 | 43.91 | 45.52 | 43.07 | 44.98 | 44.30 | 11.14% | 2,823,771 |
| Dec 9, 2024 | 39.91 | 40.88 | 39.73 | 40.47 | 39.86 | 0.87% | 462,789 |
| Dec 6, 2024 | 38.87 | 40.26 | 38.84 | 40.12 | 39.52 | 2.29% | 599,381 |
| Dec 5, 2024 | 40.51 | 40.77 | 39.06 | 39.22 | 38.63 | -2.05% | 437,913 |
| Dec 4, 2024 | 38.61 | 40.22 | 38.55 | 40.04 | 39.44 | 3.65% | 559,393 |
| Dec 3, 2024 | 38.77 | 39.27 | 38.43 | 38.63 | 38.05 | -0.26% | 433,848 |
| Dec 2, 2024 | 37.49 | 38.97 | 37.48 | 38.73 | 38.15 | 2.92% | 510,189 |
| Nov 29, 2024 | 37.44 | 37.76 | 36.85 | 37.63 | 37.06 | -0.42% | 431,440 |
| Nov 27, 2024 | 37.70 | 37.85 | 37.23 | 37.79 | 37.22 | 0.16% | 433,992 |
| Nov 26, 2024 | 37.04 | 38.04 | 37.04 | 37.73 | 37.16 | 1.64% | 523,461 |
| Nov 25, 2024 | 36.43 | 37.53 | 36.27 | 37.12 | 36.56 | 3.60% | 888,348 |
| Nov 22, 2024 | 36.15 | 36.59 | 35.50 | 35.83 | 35.29 | -3.61% | 1,115,007 |
| Nov 21, 2024 | 40.05 | 40.10 | 35.34 | 37.17 | 36.61 | -9.41% | 2,478,925 |
| Nov 20, 2024 | 41.72 | 41.82 | 40.03 | 41.03 | 40.41 | -2.45% | 258,112 |
| Nov 19, 2024 | 39.95 | 42.42 | 39.95 | 42.06 | 41.43 | 3.06% | 324,674 |
| Nov 18, 2024 | 39.97 | 40.86 | 39.70 | 40.81 | 40.20 | 3.34% | 354,678 |
| Nov 15, 2024 | 40.17 | 40.20 | 38.94 | 39.49 | 38.89 | -3.61% | 491,610 |
| Nov 14, 2024 | 42.22 | 42.50 | 40.40 | 40.97 | 40.35 | -3.74% | 506,201 |
| Nov 13, 2024 | 43.39 | 43.44 | 42.41 | 42.56 | 41.92 | -3.05% | 437,586 |
| Nov 12, 2024 | 42.99 | 44.31 | 42.85 | 43.90 | 43.24 | 1.29% | 450,235 |
| Nov 11, 2024 | 42.47 | 43.38 | 42.46 | 43.34 | 42.69 | 2.27% | 392,974 |
| Nov 8, 2024 | 43.50 | 43.58 | 42.25 | 42.38 | 41.74 | -2.64% | 629,742 |
| Nov 7, 2024 | 42.07 | 43.70 | 41.91 | 43.53 | 42.87 | 4.77% | 659,718 |
| Nov 6, 2024 | 40.36 | 41.72 | 40.27 | 41.55 | 40.92 | 7.95% | 799,874 |
| Nov 5, 2024 | 38.37 | 38.84 | 38.09 | 38.49 | 37.91 | 0.52% | 439,966 |
| Nov 4, 2024 | 38.59 | 38.95 | 37.73 | 38.29 | 37.71 | -2.35% | 501,327 |
| Nov 1, 2024 | 38.67 | 39.67 | 38.16 | 39.21 | 38.62 | 0.26% | 1,182,955 |
| Oct 31, 2024 | 40.10 | 41.85 | 39.11 | 39.11 | 38.52 | -4.07% | 1,738,539 |
| Oct 30, 2024 | 43.65 | 44.21 | 40.58 | 40.77 | 40.16 | 5.51% | 3,992,229 |
| Oct 29, 2024 | 37.70 | 38.94 | 37.48 | 38.64 | 38.06 | 3.51% | 4,159,701 |
| Oct 28, 2024 | 38.17 | 38.17 | 36.08 | 37.33 | 36.77 | 1.74% | 2,156,210 |
| Oct 25, 2024 | 35.89 | 36.80 | 35.87 | 36.69 | 36.14 | 3.06% | 598,379 |
| Oct 24, 2024 | 35.64 | 35.85 | 34.84 | 35.60 | 35.06 | -0.08% | 480,713 |
| Oct 23, 2024 | 36.51 | 36.97 | 35.26 | 35.63 | 35.09 | -2.92% | 377,393 |
| Oct 22, 2024 | 35.77 | 36.95 | 35.76 | 36.70 | 36.15 | 1.27% | 365,219 |
| Oct 21, 2024 | 35.80 | 36.39 | 35.61 | 36.24 | 35.69 | 0.89% | 225,858 |
| Oct 18, 2024 | 35.85 | 36.50 | 35.80 | 35.92 | 35.38 | 0.53% | 408,652 |
| Oct 17, 2024 | 37.03 | 37.26 | 35.69 | 35.73 | 35.19 | -2.83% | 449,568 |
| Oct 16, 2024 | 36.47 | 37.03 | 36.12 | 36.77 | 36.22 | -0.27% | 824,872 |
| Oct 15, 2024 | 37.11 | 37.88 | 36.55 | 36.87 | 36.31 | 0.44% | 452,319 |
| Oct 14, 2024 | 36.13 | 37.25 | 36.08 | 36.71 | 36.16 | 2.09% | 295,616 |
| Oct 11, 2024 | 35.45 | 36.23 | 35.07 | 35.96 | 35.42 | 1.50% | 346,750 |
| Oct 10, 2024 | 34.98 | 35.88 | 34.76 | 35.43 | 34.90 | 0.25% | 402,832 |
| Oct 9, 2024 | 36.03 | 36.68 | 34.45 | 35.34 | 34.81 | -3.12% | 763,483 |
| Oct 8, 2024 | 36.35 | 36.64 | 35.84 | 36.48 | 35.93 | 1.56% | 367,441 |
| Oct 7, 2024 | 37.99 | 38.34 | 35.79 | 35.92 | 35.38 | -4.77% | 497,943 |
| Oct 4, 2024 | 38.19 | 38.25 | 37.08 | 37.72 | 37.15 | 1.32% | 300,302 |
| Oct 3, 2024 | 36.55 | 37.57 | 36.39 | 37.23 | 36.67 | -0.08% | 327,315 |
| Oct 2, 2024 | 37.51 | 37.99 | 36.75 | 37.26 | 36.70 | -1.35% | 428,890 |
| Oct 1, 2024 | 38.11 | 38.72 | 36.69 | 37.77 | 37.20 | 1.34% | 605,167 |
| Sep 30, 2024 | 36.22 | 37.36 | 36.17 | 37.27 | 36.71 | 2.39% | 357,614 |
| Sep 27, 2024 | 35.92 | 37.19 | 35.85 | 36.40 | 35.85 | 1.34% | 727,687 |
| Sep 26, 2024 | 36.38 | 36.50 | 35.73 | 35.92 | 35.38 | 1.55% | 428,974 |
| Sep 25, 2024 | 35.46 | 35.95 | 35.31 | 35.37 | 34.84 | -1.04% | 430,778 |
| Sep 24, 2024 | 36.12 | 36.16 | 35.05 | 35.74 | 35.20 | -0.08% | 357,696 |
| Sep 23, 2024 | 36.96 | 37.39 | 35.73 | 35.77 | 35.00 | -2.21% | 530,202 |
| Sep 20, 2024 | 36.51 | 36.63 | 35.90 | 36.58 | 35.79 | 1.64% | 299,757 |
| Sep 19, 2024 | 36.66 | 36.71 | 35.65 | 35.99 | 35.21 | 2.89% | 671,176 |
| Sep 18, 2024 | 34.93 | 35.26 | 34.46 | 34.98 | 34.23 | 0.66% | 646,376 |
| Sep 17, 2024 | 34.73 | 35.28 | 34.37 | 34.75 | 34.00 | 1.49% | 498,641 |
| Sep 16, 2024 | 33.94 | 34.30 | 33.61 | 34.24 | 33.50 | 0.77% | 619,009 |
| Sep 13, 2024 | 33.14 | 34.37 | 33.05 | 33.98 | 33.25 | 3.38% | 811,389 |
| Sep 12, 2024 | 32.49 | 32.87 | 32.01 | 32.87 | 32.16 | 4.68% | 848,779 |
| Sep 11, 2024 | 30.81 | 31.52 | 29.92 | 31.40 | 30.72 | 3.32% | 739,225 |