Direxion Daily GOOGL Bull 2X Shares (GGLL)
NASDAQ: GGLL · Real-Time Price · USD
66.87
+2.58 (4.01%)
At close: Oct 6, 2025, 4:00 PM EDT
66.60
-0.27 (-0.40%)
After-hours: Oct 6, 2025, 7:59 PM EDT
GGLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 64.02 | 67.38 | 63.83 | 66.87 | 66.87 | 4.01% | 1,423,689 |
| 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 |
| Aug 28, 2025 | 46.97 | 49.16 | 46.81 | 48.90 | 48.64 | 4.00% | 1,310,294 |
| Aug 27, 2025 | 46.27 | 47.70 | 46.27 | 47.02 | 46.77 | 0.21% | 1,268,623 |
| Aug 26, 2025 | 47.19 | 47.19 | 46.30 | 46.92 | 46.67 | -1.35% | 1,274,539 |
| Aug 25, 2025 | 46.72 | 48.47 | 46.11 | 47.56 | 47.31 | 2.37% | 2,203,007 |
| Aug 22, 2025 | 45.24 | 47.54 | 44.37 | 46.46 | 46.22 | 6.27% | 2,563,572 |
| Aug 21, 2025 | 43.75 | 44.91 | 43.64 | 43.72 | 43.49 | 0.44% | 1,302,305 |
| Aug 20, 2025 | 44.14 | 44.33 | 42.32 | 43.53 | 43.30 | -2.31% | 1,179,271 |
| Aug 19, 2025 | 45.22 | 45.36 | 43.84 | 44.56 | 44.33 | -1.89% | 1,240,792 |
| Aug 18, 2025 | 45.77 | 46.22 | 45.01 | 45.42 | 45.18 | -0.53% | 917,509 |
| Aug 15, 2025 | 45.61 | 46.76 | 44.49 | 45.66 | 45.42 | 1.04% | 2,542,562 |
| Aug 14, 2025 | 44.70 | 45.89 | 44.49 | 45.19 | 44.95 | 0.96% | 1,540,726 |
| Aug 13, 2025 | 45.80 | 45.96 | 42.79 | 44.76 | 44.52 | -1.47% | 2,252,398 |
| Aug 12, 2025 | 44.56 | 45.94 | 44.23 | 45.43 | 45.19 | 2.32% | 2,069,425 |
| Aug 11, 2025 | 44.50 | 44.61 | 43.58 | 44.40 | 44.17 | -0.54% | 1,582,321 |
| Aug 8, 2025 | 42.78 | 45.12 | 42.78 | 44.64 | 44.40 | 5.01% | 2,920,952 |
| Aug 7, 2025 | 42.66 | 42.94 | 41.60 | 42.51 | 42.29 | 0.43% | 1,223,584 |
| Aug 6, 2025 | 41.74 | 42.58 | 41.33 | 42.33 | 42.11 | 1.44% | 1,441,302 |
| Aug 5, 2025 | 41.72 | 43.12 | 41.43 | 41.73 | 41.51 | -0.43% | 1,318,927 |
| Aug 4, 2025 | 40.03 | 42.02 | 39.91 | 41.91 | 41.69 | 6.29% | 1,486,021 |
| Aug 1, 2025 | 39.41 | 40.18 | 38.91 | 39.43 | 39.22 | -3.17% | 1,795,319 |
| Jul 31, 2025 | 42.36 | 42.45 | 40.34 | 40.72 | 40.51 | -4.75% | 3,054,673 |
| Jul 30, 2025 | 42.28 | 43.15 | 41.93 | 42.75 | 42.52 | 0.87% | 1,883,604 |
| Jul 29, 2025 | 40.96 | 42.43 | 40.82 | 42.38 | 42.16 | 3.37% | 2,848,788 |
| Jul 28, 2025 | 41.50 | 41.66 | 40.31 | 41.00 | 40.78 | -0.77% | 3,068,246 |