Direxion Daily GOOGL Bull 2X Shares (GGLL)
NASDAQ: GGLL · Real-Time Price · USD
81.48
-3.72 (-4.37%)
At close: Nov 7, 2025, 4:00 PM EST
82.69
+1.21 (1.49%)
After-hours: Nov 7, 2025, 7:59 PM EST
GGLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 84.15 | 84.45 | 79.33 | 81.48 | 81.48 | -4.37% | 1,724,431 |
| Nov 6, 2025 | 85.44 | 87.31 | 83.09 | 85.20 | 85.20 | 0.28% | 2,185,856 |
| Nov 5, 2025 | 81.74 | 86.05 | 80.95 | 84.96 | 84.96 | 4.94% | 1,981,804 |
| Nov 4, 2025 | 80.43 | 83.17 | 80.12 | 80.96 | 80.96 | -4.47% | 1,615,166 |
| Nov 3, 2025 | 83.77 | 85.75 | 82.47 | 84.75 | 84.75 | 1.67% | 1,631,843 |
| Oct 31, 2025 | 84.37 | 86.05 | 80.76 | 83.36 | 83.36 | 0.05% | 2,294,995 |
| Oct 30, 2025 | 88.43 | 89.05 | 82.61 | 83.32 | 83.32 | 4.41% | 4,627,879 |
| Oct 29, 2025 | 75.66 | 79.90 | 75.61 | 79.80 | 79.80 | 5.67% | 4,436,371 |
| Oct 28, 2025 | 76.63 | 77.29 | 74.96 | 75.52 | 75.52 | -1.38% | 1,876,031 |
| Oct 27, 2025 | 74.07 | 76.97 | 73.84 | 76.58 | 76.58 | 7.24% | 1,692,886 |
| Oct 24, 2025 | 69.57 | 72.32 | 68.91 | 71.41 | 71.41 | 5.43% | 1,538,372 |
| Oct 23, 2025 | 67.78 | 68.80 | 67.13 | 67.73 | 67.73 | 1.10% | 1,052,539 |
| Oct 22, 2025 | 68.37 | 69.50 | 65.78 | 66.99 | 66.99 | 0.93% | 1,989,380 |
| Oct 21, 2025 | 68.67 | 68.75 | 63.01 | 66.37 | 66.37 | -4.83% | 3,906,396 |
| Oct 20, 2025 | 68.85 | 70.19 | 68.57 | 69.74 | 69.74 | 2.47% | 957,775 |
| Oct 17, 2025 | 66.76 | 68.47 | 65.15 | 68.06 | 68.06 | 1.42% | 1,023,943 |
| Oct 16, 2025 | 67.35 | 70.02 | 66.41 | 67.11 | 67.11 | 0.33% | 1,449,825 |
| Oct 15, 2025 | 64.92 | 67.44 | 64.28 | 66.89 | 66.89 | 4.53% | 1,353,842 |
| Oct 14, 2025 | 61.88 | 64.85 | 61.45 | 63.99 | 63.99 | 1.09% | 1,458,715 |
| Oct 13, 2025 | 61.27 | 63.45 | 61.23 | 63.30 | 63.30 | 6.35% | 1,347,196 |
| Oct 10, 2025 | 62.04 | 63.38 | 59.18 | 59.52 | 59.52 | -4.17% | 2,163,355 |
| Oct 9, 2025 | 63.64 | 63.72 | 60.92 | 62.11 | 62.11 | -2.54% | 1,966,370 |
| Oct 8, 2025 | 64.12 | 64.41 | 63.37 | 63.73 | 63.73 | -1.06% | 792,303 |
| Oct 7, 2025 | 65.58 | 66.90 | 64.29 | 64.41 | 64.41 | -3.68% | 932,954 |
| Oct 6, 2025 | 64.02 | 67.38 | 63.83 | 66.87 | 66.87 | 4.01% | 1,438,633 |
| Oct 3, 2025 | 63.95 | 64.75 | 62.36 | 64.29 | 64.29 | -0.31% | 1,059,805 |
| Oct 2, 2025 | 64.30 | 65.06 | 62.76 | 64.49 | 64.49 | 0.70% | 1,207,038 |
| Oct 1, 2025 | 61.81 | 64.78 | 60.85 | 64.04 | 64.04 | 1.41% | 953,419 |
| Sep 30, 2025 | 63.05 | 63.25 | 61.18 | 63.15 | 63.15 | -0.85% | 991,866 |
| Sep 29, 2025 | 65.69 | 67.37 | 63.02 | 63.69 | 63.69 | -2.06% | 1,029,384 |
| Sep 26, 2025 | 65.38 | 66.51 | 64.71 | 65.03 | 65.03 | 0.63% | 595,619 |
| Sep 25, 2025 | 63.68 | 65.03 | 61.94 | 64.62 | 64.62 | -1.12% | 1,098,159 |
| Sep 24, 2025 | 67.94 | 68.12 | 64.94 | 65.35 | 65.35 | -3.60% | 961,366 |
| Sep 23, 2025 | 68.66 | 69.19 | 67.16 | 67.79 | 67.79 | -1.20% | 613,759 |
| Sep 22, 2025 | 69.64 | 70.42 | 67.50 | 68.61 | 68.25 | -1.80% | 1,482,385 |
| Sep 19, 2025 | 69.11 | 70.57 | 68.36 | 69.87 | 69.50 | 1.99% | 1,023,383 |
| Sep 18, 2025 | 68.24 | 69.51 | 67.27 | 68.51 | 68.15 | 2.07% | 1,065,456 |
| Sep 17, 2025 | 68.08 | 68.24 | 65.45 | 67.12 | 66.77 | -1.37% | 1,047,095 |
| Sep 16, 2025 | 68.56 | 69.03 | 67.11 | 68.05 | 67.69 | -0.44% | 1,815,948 |
| Sep 15, 2025 | 64.90 | 68.73 | 64.77 | 68.35 | 67.99 | 9.17% | 2,476,429 |
| Sep 12, 2025 | 62.68 | 63.33 | 61.34 | 62.61 | 62.28 | 0.16% | 743,918 |
| Sep 11, 2025 | 62.32 | 63.46 | 60.37 | 62.51 | 62.18 | 0.99% | 887,813 |
| Sep 10, 2025 | 61.80 | 63.08 | 61.22 | 61.90 | 61.57 | -0.42% | 1,388,059 |
| Sep 9, 2025 | 59.51 | 62.59 | 58.92 | 62.16 | 61.83 | 4.73% | 2,112,410 |
| Sep 8, 2025 | 60.24 | 61.38 | 59.13 | 59.35 | 59.04 | -0.64% | 910,493 |
| Sep 5, 2025 | 58.33 | 60.12 | 58.19 | 59.73 | 59.42 | 2.37% | 1,484,466 |
| Sep 4, 2025 | 57.12 | 58.43 | 55.33 | 58.35 | 58.04 | 1.48% | 1,341,871 |
| Sep 3, 2025 | 55.56 | 57.84 | 54.87 | 57.50 | 57.20 | 18.00% | 4,795,569 |
| Sep 2, 2025 | 47.41 | 48.85 | 46.33 | 48.73 | 48.47 | -1.52% | 2,148,841 |
| Aug 29, 2025 | 48.31 | 50.24 | 48.17 | 49.48 | 49.22 | 1.19% | 1,963,257 |