Skip to main content
Direxion Daily GOOGL Bear 1X Shares ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
13.96
+0.62 (4.61%)
Nov 21, 2024, 3:49 PM EST - Market open

GGLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.2613.4913.2613.3413.341.21%24,299
Nov 19, 202413.5413.5413.1213.1813.18-1.57%86,675
Nov 18, 202413.5213.5613.3813.3913.39-1.62%32,689
Nov 15, 202413.5013.6913.5013.6113.611.80%23,211
Nov 14, 202413.1813.4413.1713.3713.371.91%19,105
Nov 13, 202413.0113.1313.0013.1213.121.47%26,794
Nov 12, 202412.9513.0812.8712.9312.93-0.69%17,173
Nov 11, 202413.0913.0913.0013.0213.02-1.06%10,327
Nov 8, 202413.0013.1613.0013.1613.161.39%15,377
Nov 7, 202413.1313.2212.9712.9812.98-2.48%12,419
Nov 6, 202413.5213.5213.2813.3113.31-3.90%34,511
Nov 5, 202413.8613.8813.7913.8513.85-0.29%14,145
Nov 4, 202413.8513.9713.8413.8913.891.24%24,488
Nov 1, 202413.8113.8213.6313.7213.72-0.15%40,573
Oct 31, 202413.4813.7413.2913.7413.742.08%54,292
Oct 30, 202412.9613.4712.8513.4613.46-2.89%80,606
Oct 29, 202414.0114.0413.7913.8613.86-1.70%110,800
Oct 28, 202413.9214.2613.9214.1014.10-0.84%52,517
Oct 25, 202414.3014.3614.1814.2214.22-1.52%44,825
Oct 24, 202414.5514.5714.3914.4414.440.07%13,849
Oct 23, 202414.2414.4814.2014.4314.431.41%25,362
Oct 22, 202414.2114.3114.1614.2314.23-0.56%12,852
Oct 21, 202414.3014.4314.2814.3114.31-0.42%12,451
Oct 18, 202414.3914.3914.2814.3714.37-0.21%5,015
Oct 17, 202414.2714.4014.2114.4014.401.34%7,104
Oct 16, 202414.2614.2914.1814.2114.210.28%6,747
Oct 15, 202414.1014.2313.9914.1714.17-0.35%9,775
Oct 14, 202414.3214.3214.1114.2214.22-1.04%7,160
Oct 11, 202414.5114.5114.3214.3714.37-0.69%12,458
Oct 10, 202414.5014.5414.3714.4714.47-0.07%29,696
Oct 9, 202414.3514.6214.2214.4814.481.54%60,602
Oct 8, 202414.3014.3714.2514.2614.26-0.83%5,249
Oct 7, 202413.9414.3913.9414.3814.382.49%28,617
Oct 4, 202413.9714.1513.9614.0314.03-0.71%14,575
Oct 3, 202414.2014.2614.0614.1314.130.07%41,386
Oct 2, 202414.0714.1914.0614.1214.120.71%36,268
Oct 1, 202413.9814.2213.8614.0214.02-0.71%93,665
Sep 30, 202414.2514.3014.1014.1214.12-1.19%30,020
Sep 27, 202414.3914.3914.1314.2914.29-0.63%22,258
Sep 26, 202414.2814.4114.2814.3814.38-0.76%21,310
Sep 25, 202414.4714.4914.3714.4914.490.56%32,996
Sep 24, 202414.3614.5014.3314.4114.41-1.17%23,023
Sep 23, 202414.3214.5814.2614.5814.461.04%43,908
Sep 20, 202414.4314.5314.4214.4314.31-0.76%24,522
Sep 19, 202414.3914.6014.3914.5414.42-1.42%28,391
Sep 18, 202414.7214.8514.7014.7514.62-0.27%23,308
Sep 17, 202414.7814.8714.7014.7914.66-0.80%53,175
Sep 16, 202414.9815.0014.9014.9114.78-0.27%33,681
Sep 13, 202415.1515.1514.8714.9514.82-1.77%34,418
Sep 12, 202415.3215.4215.2215.2215.09-2.37%89,473
Sep 11, 202415.7315.9715.5515.5915.46-1.61%120,577
Sep 10, 202415.6515.8615.5815.8515.710.03%88,793
Sep 9, 202415.4615.9815.3715.8415.711.28%90,051
Sep 6, 202415.0615.6515.0615.6415.514.01%63,984
Sep 5, 202415.1115.1114.8215.0414.91-0.24%85,842
Sep 4, 202415.0715.1214.8615.0714.950.49%34,600
Sep 3, 202414.6015.0614.6015.0014.873.66%43,140
Aug 30, 202414.5314.5814.4414.4714.35-0.80%11,738
Aug 29, 202414.3714.7214.2414.5914.460.70%30,308
Aug 28, 202414.2814.5614.2814.4814.361.15%32,955
Aug 27, 202414.3014.3414.1814.3214.200.92%18,433
Aug 26, 202414.1414.3214.1014.1914.07-0.35%15,221
Aug 23, 202414.3114.3414.1914.2414.12-1.19%22,667
Aug 22, 202414.1014.4114.0914.4114.291.41%28,136
Aug 21, 202414.2914.2914.1314.2114.090.83%23,967
Aug 20, 202414.1014.1113.9814.0913.97-0.33%22,738
Aug 19, 202414.2614.3414.1414.1414.02-2.15%27,790
Aug 16, 202414.6114.6114.2814.4514.33-0.96%46,458
Aug 15, 202414.6614.7414.5814.5914.47-0.68%30,004
Aug 14, 202414.4514.9014.4414.6914.572.44%104,517
Aug 13, 202414.4114.4414.3214.3414.22-1.23%60,687
Aug 12, 202414.2914.5214.2914.5214.400.96%18,747
Aug 9, 202414.6914.7614.3814.3814.26-0.90%29,155
Aug 8, 202414.6714.6914.3914.5114.39-2.03%28,302
Aug 7, 202414.5614.8314.4514.8114.68-0.40%53,536
Aug 6, 202414.7815.0414.6714.8714.740.68%77,189
Aug 5, 202415.1115.1114.3914.7714.644.45%143,088
Aug 2, 202414.1514.3014.0014.1414.022.47%52,387
Aug 1, 202413.8213.9413.5413.8013.680.51%45,351
Jul 31, 202413.5813.8213.5213.7313.61-0.72%45,015
Jul 30, 202413.7713.9513.7613.8313.71-0.43%48,193
Jul 29, 202413.9514.0113.8113.8913.77-1.49%22,144
Jul 26, 202414.1014.3314.0114.1013.980.21%49,467
Jul 25, 202413.6514.0713.6214.0713.953.08%170,029
Jul 24, 202413.6013.6813.3913.6513.535.24%140,735
Jul 23, 202412.9513.0012.8712.9712.86-0.15%67,993
Jul 22, 202413.0613.0712.9212.9912.88-2.18%24,224
Jul 19, 202413.2013.3013.1413.2813.17-13,236
Jul 18, 202412.9513.3612.9513.2813.171.92%46,513
Jul 17, 202412.9513.0912.9513.0312.921.56%18,849
Jul 16, 202412.6012.8312.5012.8312.721.50%12,957
Jul 15, 202412.7412.7412.5512.6412.53-0.78%6,742
Jul 12, 202412.6612.7512.6112.7412.630.31%20,197
Jul 11, 202412.3812.7212.3812.7012.592.92%75,603
Jul 10, 202412.4712.4712.3012.3412.24-1.12%17,166
Jul 9, 202412.4012.4812.3812.4812.370.08%3,736
Jul 8, 202412.5012.5312.4012.4712.360.81%13,082
Jul 5, 202412.4912.5012.3512.3712.27-2.52%15,021
Jul 3, 202412.7312.7912.6712.6912.58-0.24%7,063
Jul 2, 202412.9312.9612.7112.7212.61-1.24%16,263