Direxion Daily GOOGL Bull 2X Shares (GGLL)
NASDAQ: GGLL · Real-Time Price · USD
35.14
-0.67 (-1.87%)
At close: Jun 12, 2025, 4:00 PM
35.06
-0.08 (-0.23%)
After-hours: Jun 12, 2025, 4:53 PM EDT
GGLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 35.25 | 35.54 | 34.79 | 35.25 | - | -1.56% | 851,305 |
| Jun 11, 2025 | 36.80 | 37.03 | 35.57 | 35.81 | 35.81 | -1.51% | 1,531,589 |
| Jun 10, 2025 | 35.50 | 37.34 | 34.85 | 36.36 | 36.36 | 2.94% | 2,983,503 |
| Jun 9, 2025 | 34.76 | 35.48 | 34.67 | 35.32 | 35.32 | 2.97% | 1,412,846 |
| Jun 6, 2025 | 33.17 | 34.61 | 33.17 | 34.30 | 34.30 | 6.29% | 2,088,411 |
| Jun 5, 2025 | 33.06 | 33.29 | 32.05 | 32.27 | 32.27 | 0.19% | 2,304,732 |
| Jun 4, 2025 | 31.73 | 32.26 | 31.56 | 32.21 | 32.21 | 2.22% | 1,413,701 |
| Jun 3, 2025 | 32.04 | 32.38 | 31.17 | 31.51 | 31.51 | -3.37% | 2,960,372 |
| Jun 2, 2025 | 32.14 | 32.93 | 31.98 | 32.61 | 32.61 | -2.95% | 1,728,553 |
| May 30, 2025 | 33.53 | 33.85 | 31.98 | 33.60 | 33.60 | -0.47% | 2,178,403 |
| May 29, 2025 | 34.61 | 34.76 | 33.30 | 33.76 | 33.76 | -0.56% | 1,947,109 |
| May 28, 2025 | 34.29 | 35.10 | 33.78 | 33.95 | 33.95 | -0.73% | 1,729,882 |
| May 27, 2025 | 33.25 | 34.27 | 33.16 | 34.20 | 34.20 | 5.33% | 2,574,022 |
| May 23, 2025 | 32.78 | 33.07 | 32.27 | 32.47 | 32.47 | -3.05% | 2,632,166 |
| May 22, 2025 | 33.88 | 35.75 | 33.42 | 33.49 | 33.49 | 2.76% | 5,909,879 |
| May 21, 2025 | 30.73 | 34.31 | 30.72 | 32.59 | 32.59 | 5.50% | 6,208,380 |
| May 20, 2025 | 31.82 | 32.60 | 30.48 | 30.89 | 30.89 | -2.95% | 3,843,621 |
| May 19, 2025 | 31.01 | 31.89 | 30.99 | 31.83 | 31.83 | 0.25% | 2,224,091 |
| May 16, 2025 | 32.21 | 32.92 | 31.52 | 31.75 | 31.75 | 2.65% | 3,323,450 |
| May 15, 2025 | 31.66 | 31.78 | 30.33 | 30.93 | 30.93 | -1.75% | 2,811,456 |
| May 14, 2025 | 29.50 | 32.08 | 29.37 | 31.48 | 31.48 | 7.48% | 5,155,148 |
| May 13, 2025 | 29.00 | 29.73 | 28.12 | 29.29 | 29.29 | 1.17% | 4,238,608 |
| May 12, 2025 | 28.61 | 29.17 | 28.18 | 28.95 | 28.95 | 7.38% | 4,619,375 |
| May 9, 2025 | 27.43 | 27.77 | 26.76 | 26.96 | 26.96 | -2.03% | 3,533,808 |
| May 8, 2025 | 27.65 | 28.11 | 27.06 | 27.52 | 27.52 | 3.81% | 5,568,854 |
| May 7, 2025 | 31.37 | 31.65 | 25.22 | 26.51 | 26.51 | -14.54% | 11,566,612 |
| May 6, 2025 | 30.51 | 31.62 | 30.27 | 31.02 | 31.02 | -1.34% | 511,989 |
| May 5, 2025 | 30.90 | 31.86 | 30.90 | 31.44 | 31.44 | 0.32% | 733,135 |
| May 2, 2025 | 31.16 | 31.70 | 30.58 | 31.34 | 31.34 | 3.30% | 1,149,171 |
| May 1, 2025 | 30.08 | 30.59 | 29.48 | 30.34 | 30.34 | 3.09% | 1,172,259 |
| Apr 30, 2025 | 29.03 | 29.60 | 28.19 | 29.43 | 29.43 | -1.80% | 1,351,401 |
| Apr 29, 2025 | 30.06 | 30.18 | 28.98 | 29.97 | 29.97 | -0.60% | 1,188,903 |
| Apr 28, 2025 | 30.81 | 31.09 | 29.38 | 30.15 | 30.15 | -1.57% | 1,415,187 |
| Apr 25, 2025 | 31.81 | 32.19 | 30.33 | 30.63 | 30.63 | 3.20% | 4,218,324 |
| Apr 24, 2025 | 28.59 | 29.81 | 28.46 | 29.68 | 29.68 | 5.06% | 3,654,769 |
| Apr 23, 2025 | 28.35 | 29.04 | 27.75 | 28.25 | 28.25 | 5.06% | 1,564,328 |
| Apr 22, 2025 | 26.03 | 27.15 | 25.90 | 26.89 | 26.89 | 5.08% | 677,195 |
| Apr 21, 2025 | 25.92 | 25.97 | 25.02 | 25.59 | 25.59 | -4.69% | 524,119 |
| Apr 17, 2025 | 27.98 | 28.10 | 25.90 | 26.85 | 26.85 | -2.96% | 831,870 |
| Apr 16, 2025 | 27.53 | 28.59 | 27.00 | 27.67 | 27.67 | -3.86% | 645,402 |
| Apr 15, 2025 | 29.79 | 30.01 | 28.38 | 28.78 | 28.78 | -3.55% | 858,870 |
| Apr 14, 2025 | 30.21 | 30.78 | 29.26 | 29.84 | 29.84 | 2.68% | 979,915 |
| Apr 11, 2025 | 27.71 | 29.24 | 27.62 | 29.06 | 29.06 | 5.40% | 694,958 |
| Apr 10, 2025 | 29.00 | 29.36 | 26.50 | 27.57 | 27.57 | -7.23% | 1,125,855 |
| Apr 9, 2025 | 24.91 | 30.05 | 24.70 | 29.72 | 29.72 | 18.93% | 1,639,929 |
| Apr 8, 2025 | 27.29 | 27.61 | 24.43 | 24.99 | 24.99 | -2.80% | 1,383,782 |
| Apr 7, 2025 | 23.85 | 27.69 | 23.60 | 25.71 | 25.71 | 1.66% | 1,894,865 |
| Apr 4, 2025 | 26.16 | 27.25 | 25.24 | 25.29 | 25.29 | -6.92% | 2,063,376 |
| Apr 3, 2025 | 27.28 | 27.94 | 27.08 | 27.17 | 27.17 | -8.02% | 1,605,657 |
| Apr 2, 2025 | 28.89 | 30.10 | 28.70 | 29.54 | 29.54 | -0.14% | 1,555,904 |