Direxion Daily GOOGL Bull 2X Shares (GGLL)
NASDAQ: GGLL · Real-Time Price · USD
35.83
-1.34 (-3.61%)
At close: Nov 22, 2024, 4:00 PM
36.05
+0.22 (0.61%)
After-hours: Nov 22, 2024, 7:59 PM EST
GGLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 36.15 | 36.59 | 35.50 | 35.83 | 35.83 | -3.61% | 1,115,007 |
| Nov 21, 2024 | 40.05 | 40.10 | 35.34 | 37.17 | 37.17 | -9.41% | 2,478,925 |
| Nov 20, 2024 | 41.72 | 41.82 | 40.03 | 41.03 | 41.03 | -2.45% | 258,112 |
| Nov 19, 2024 | 39.95 | 42.42 | 39.95 | 42.06 | 42.06 | 3.06% | 324,674 |
| Nov 18, 2024 | 39.97 | 40.86 | 39.70 | 40.81 | 40.81 | 3.34% | 354,678 |
| Nov 15, 2024 | 40.17 | 40.20 | 38.94 | 39.49 | 39.49 | -3.61% | 491,610 |
| Nov 14, 2024 | 42.22 | 42.50 | 40.40 | 40.97 | 40.97 | -3.74% | 506,201 |
| Nov 13, 2024 | 43.39 | 43.44 | 42.41 | 42.56 | 42.56 | -3.05% | 437,586 |
| Nov 12, 2024 | 42.99 | 44.31 | 42.85 | 43.90 | 43.90 | 1.29% | 450,235 |
| Nov 11, 2024 | 42.47 | 43.38 | 42.46 | 43.34 | 43.34 | 2.27% | 392,974 |
| Nov 8, 2024 | 43.50 | 43.58 | 42.25 | 42.38 | 42.38 | -2.64% | 629,742 |
| Nov 7, 2024 | 42.07 | 43.70 | 41.91 | 43.53 | 43.53 | 4.77% | 659,718 |
| Nov 6, 2024 | 40.36 | 41.72 | 40.27 | 41.55 | 41.55 | 7.95% | 799,874 |
| Nov 5, 2024 | 38.37 | 38.84 | 38.09 | 38.49 | 38.49 | 0.52% | 439,966 |
| Nov 4, 2024 | 38.59 | 38.95 | 37.73 | 38.29 | 38.29 | -2.35% | 501,327 |
| Nov 1, 2024 | 38.67 | 39.67 | 38.16 | 39.21 | 39.21 | 0.26% | 1,182,955 |
| Oct 31, 2024 | 40.10 | 41.85 | 39.11 | 39.11 | 39.11 | -4.07% | 1,738,539 |
| Oct 30, 2024 | 43.65 | 44.21 | 40.58 | 40.77 | 40.77 | 5.51% | 3,992,229 |
| Oct 29, 2024 | 37.70 | 38.94 | 37.48 | 38.64 | 38.64 | 3.51% | 4,159,701 |
| Oct 28, 2024 | 38.17 | 38.17 | 36.08 | 37.33 | 37.33 | 1.74% | 2,156,210 |
| Oct 25, 2024 | 35.89 | 36.80 | 35.87 | 36.69 | 36.69 | 3.06% | 598,379 |
| Oct 24, 2024 | 35.64 | 35.85 | 34.84 | 35.60 | 35.60 | -0.08% | 480,713 |
| Oct 23, 2024 | 36.51 | 36.97 | 35.26 | 35.63 | 35.63 | -2.92% | 377,393 |
| Oct 22, 2024 | 35.77 | 36.95 | 35.76 | 36.70 | 36.70 | 1.27% | 365,219 |
| Oct 21, 2024 | 35.80 | 36.39 | 35.61 | 36.24 | 36.24 | 0.89% | 225,858 |
| Oct 18, 2024 | 35.85 | 36.50 | 35.80 | 35.92 | 35.92 | 0.53% | 408,652 |
| Oct 17, 2024 | 37.03 | 37.26 | 35.69 | 35.73 | 35.73 | -2.83% | 449,568 |
| Oct 16, 2024 | 36.47 | 37.03 | 36.12 | 36.77 | 36.77 | -0.27% | 824,872 |
| Oct 15, 2024 | 37.11 | 37.88 | 36.55 | 36.87 | 36.87 | 0.44% | 452,319 |
| Oct 14, 2024 | 36.13 | 37.25 | 36.08 | 36.71 | 36.71 | 2.09% | 295,616 |
| Oct 11, 2024 | 35.45 | 36.23 | 35.07 | 35.96 | 35.96 | 1.50% | 346,750 |
| Oct 10, 2024 | 34.98 | 35.88 | 34.76 | 35.43 | 35.43 | 0.25% | 402,832 |
| Oct 9, 2024 | 36.03 | 36.68 | 34.45 | 35.34 | 35.34 | -3.12% | 763,483 |
| Oct 8, 2024 | 36.35 | 36.64 | 35.84 | 36.48 | 36.48 | 1.56% | 367,441 |
| Oct 7, 2024 | 37.99 | 38.34 | 35.79 | 35.92 | 35.92 | -4.77% | 497,943 |
| Oct 4, 2024 | 38.19 | 38.25 | 37.08 | 37.72 | 37.72 | 1.32% | 300,302 |
| Oct 3, 2024 | 36.55 | 37.57 | 36.39 | 37.23 | 37.23 | -0.08% | 327,315 |
| Oct 2, 2024 | 37.51 | 37.99 | 36.75 | 37.26 | 37.26 | -1.35% | 428,890 |
| Oct 1, 2024 | 38.11 | 38.72 | 36.69 | 37.77 | 37.77 | 1.34% | 605,167 |
| Sep 30, 2024 | 36.22 | 37.36 | 36.17 | 37.27 | 37.27 | 2.39% | 357,614 |
| Sep 27, 2024 | 35.92 | 37.19 | 35.85 | 36.40 | 36.40 | 1.34% | 727,687 |
| Sep 26, 2024 | 36.38 | 36.50 | 35.73 | 35.92 | 35.92 | 1.55% | 428,974 |
| Sep 25, 2024 | 35.46 | 35.95 | 35.31 | 35.37 | 35.37 | -1.04% | 430,778 |
| Sep 24, 2024 | 36.12 | 36.16 | 35.05 | 35.74 | 35.74 | -0.08% | 357,696 |
| Sep 23, 2024 | 36.96 | 37.39 | 35.73 | 35.77 | 35.53 | -2.21% | 530,202 |
| Sep 20, 2024 | 36.51 | 36.63 | 35.90 | 36.58 | 36.34 | 1.64% | 299,757 |
| Sep 19, 2024 | 36.66 | 36.71 | 35.65 | 35.99 | 35.75 | 2.89% | 671,176 |
| Sep 18, 2024 | 34.93 | 35.26 | 34.46 | 34.98 | 34.75 | 0.66% | 646,376 |
| Sep 17, 2024 | 34.73 | 35.28 | 34.37 | 34.75 | 34.52 | 1.49% | 498,641 |
| Sep 16, 2024 | 33.94 | 34.30 | 33.61 | 34.24 | 34.01 | 0.77% | 619,009 |
| Sep 13, 2024 | 33.14 | 34.37 | 33.05 | 33.98 | 33.76 | 3.38% | 811,389 |
| Sep 12, 2024 | 32.49 | 32.87 | 32.01 | 32.87 | 32.65 | 4.68% | 848,779 |
| Sep 11, 2024 | 30.81 | 31.52 | 29.92 | 31.40 | 31.19 | 3.32% | 739,225 |
| Sep 10, 2024 | 31.15 | 31.39 | 30.24 | 30.39 | 30.19 | -0.03% | 528,302 |
| Sep 9, 2024 | 31.87 | 32.36 | 29.81 | 30.40 | 30.20 | -2.69% | 552,586 |
| Sep 6, 2024 | 34.07 | 34.15 | 31.13 | 31.24 | 31.03 | -8.20% | 400,015 |
| Sep 5, 2024 | 33.57 | 34.95 | 33.53 | 34.03 | 33.81 | 1.04% | 190,735 |
| Sep 4, 2024 | 33.75 | 34.77 | 33.48 | 33.68 | 33.46 | -1.14% | 180,046 |
| Sep 3, 2024 | 36.07 | 36.07 | 33.71 | 34.07 | 33.85 | -7.32% | 356,436 |
| Aug 30, 2024 | 36.50 | 36.89 | 36.06 | 36.76 | 36.52 | 1.77% | 148,570 |
| Aug 29, 2024 | 37.30 | 37.99 | 35.46 | 36.12 | 35.88 | -1.37% | 358,415 |
| Aug 28, 2024 | 37.65 | 37.85 | 36.03 | 36.62 | 36.38 | -2.27% | 269,235 |
| Aug 27, 2024 | 37.98 | 38.26 | 37.38 | 37.47 | 37.22 | -1.81% | 213,706 |
| Aug 26, 2024 | 38.28 | 38.76 | 37.39 | 38.16 | 37.91 | 0.61% | 314,606 |
| Aug 23, 2024 | 37.48 | 38.14 | 37.15 | 37.93 | 37.68 | 2.10% | 334,118 |
| Aug 22, 2024 | 38.75 | 38.90 | 36.96 | 37.15 | 36.91 | -2.49% | 458,755 |
| Aug 21, 2024 | 37.79 | 38.55 | 37.55 | 38.10 | 37.85 | -1.65% | 629,825 |
| Aug 20, 2024 | 38.64 | 39.40 | 38.62 | 38.74 | 38.48 | 0.55% | 516,288 |
| Aug 19, 2024 | 37.89 | 38.53 | 37.48 | 38.53 | 38.28 | 4.59% | 776,647 |
| Aug 16, 2024 | 36.14 | 37.75 | 36.14 | 36.84 | 36.60 | 1.99% | 674,861 |
| Aug 15, 2024 | 35.90 | 36.26 | 35.40 | 36.12 | 35.88 | 1.20% | 775,790 |
| Aug 14, 2024 | 36.63 | 36.99 | 34.53 | 35.69 | 35.45 | -4.78% | 756,351 |
| Aug 13, 2024 | 37.14 | 37.70 | 36.94 | 37.48 | 37.23 | 2.35% | 311,575 |
| Aug 12, 2024 | 37.63 | 37.80 | 36.47 | 36.62 | 36.38 | -1.64% | 173,939 |
| Aug 9, 2024 | 35.60 | 37.32 | 35.20 | 37.23 | 36.98 | 1.75% | 220,504 |
| Aug 8, 2024 | 36.06 | 37.23 | 35.77 | 36.59 | 36.35 | 3.89% | 199,755 |
| Aug 7, 2024 | 36.20 | 36.97 | 35.03 | 35.22 | 34.99 | 0.80% | 207,497 |
| Aug 6, 2024 | 35.21 | 35.89 | 34.11 | 34.94 | 34.71 | -1.22% | 285,437 |
| Aug 5, 2024 | 33.50 | 37.71 | 33.35 | 35.37 | 35.14 | -8.86% | 457,829 |
| Aug 2, 2024 | 38.68 | 39.70 | 37.89 | 38.81 | 38.55 | -4.88% | 265,666 |
| Aug 1, 2024 | 40.69 | 42.42 | 39.92 | 40.80 | 40.53 | -0.97% | 365,744 |
| Jul 31, 2024 | 42.05 | 42.45 | 40.48 | 41.20 | 40.93 | 1.48% | 323,480 |
| Jul 30, 2024 | 40.57 | 41.06 | 39.84 | 40.60 | 40.33 | 0.74% | 221,087 |
| Jul 29, 2024 | 40.00 | 40.68 | 39.56 | 40.30 | 40.03 | 2.96% | 302,558 |
| Jul 26, 2024 | 39.15 | 39.56 | 37.74 | 39.14 | 38.88 | -0.28% | 513,552 |
| Jul 25, 2024 | 41.78 | 42.23 | 39.25 | 39.25 | 38.99 | -6.28% | 951,561 |
| Jul 24, 2024 | 42.43 | 43.64 | 41.53 | 41.88 | 41.60 | -10.23% | 1,010,144 |
| Jul 23, 2024 | 46.76 | 47.53 | 46.52 | 46.65 | 46.34 | 0.24% | 1,150,236 |
| Jul 22, 2024 | 46.09 | 47.05 | 45.83 | 46.54 | 46.23 | 4.37% | 240,648 |
| Jul 19, 2024 | 45.10 | 45.83 | 44.35 | 44.59 | 44.30 | - | 111,235 |
| Jul 18, 2024 | 46.83 | 46.96 | 43.96 | 44.59 | 44.30 | -3.59% | 207,671 |
| Jul 17, 2024 | 47.35 | 47.50 | 45.74 | 46.25 | 45.95 | -3.30% | 320,398 |
| Jul 16, 2024 | 49.68 | 50.32 | 47.51 | 47.83 | 47.51 | -2.82% | 195,650 |
| Jul 15, 2024 | 48.44 | 50.12 | 48.44 | 49.22 | 48.90 | 1.51% | 182,293 |
| Jul 12, 2024 | 48.50 | 49.56 | 48.19 | 48.49 | 48.17 | -0.59% | 196,752 |
| Jul 11, 2024 | 51.14 | 51.57 | 48.55 | 48.78 | 48.46 | -5.83% | 495,638 |
| Jul 10, 2024 | 50.75 | 52.12 | 50.75 | 51.80 | 51.46 | 2.29% | 167,590 |
| Jul 9, 2024 | 51.30 | 51.89 | 50.53 | 50.64 | 50.31 | -0.12% | 232,423 |
| Jul 8, 2024 | 51.26 | 51.35 | 50.07 | 50.70 | 50.37 | -1.76% | 329,541 |
| Jul 5, 2024 | 49.09 | 51.72 | 49.09 | 51.61 | 51.27 | 5.07% | 377,570 |