Direxion Daily GOOGL Bear 1X Shares ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
7.58
-0.29 (-3.68%)
Oct 30, 2025, 12:41 PM EDT - Market open

GGLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.437.717.407.49--4.83%1,773,064
Oct 29, 20258.078.077.857.877.87-2.48%2,922,171
Oct 28, 20258.038.117.998.078.070.50%1,275,036
Oct 27, 20258.178.188.018.038.03-3.49%1,448,324
Oct 24, 20258.448.488.278.328.32-2.69%1,575,646
Oct 23, 20258.578.598.498.558.55-0.47%1,122,173
Oct 22, 20258.528.688.448.598.59-0.46%1,959,402
Oct 21, 20258.498.858.498.638.632.37%2,011,519
Oct 20, 20258.498.518.418.438.43-1.29%1,402,257
Oct 17, 20258.628.738.528.548.54-0.70%1,009,294
Oct 16, 20258.608.658.428.608.60-0.12%912,576
Oct 15, 20258.768.808.588.618.61-2.27%970,345
Oct 14, 20258.978.998.758.818.81-0.45%901,159
Oct 13, 20259.039.038.858.858.85-3.28%532,807
Oct 10, 20258.979.188.889.159.152.12%1,399,922
Oct 9, 20258.869.058.868.968.961.24%1,135,668
Oct 8, 20258.848.888.818.858.850.45%677,678
Oct 7, 20258.738.828.658.818.811.97%1,014,407
Oct 6, 20258.848.858.628.648.64-2.04%1,734,114
Oct 3, 20258.858.968.798.828.820.11%1,137,354
Oct 2, 20258.828.938.778.818.81-0.23%1,725,473
Oct 1, 20259.009.068.798.838.83-0.90%1,367,840
Sep 30, 20258.919.048.908.918.910.45%1,819,924
Sep 29, 20258.728.918.628.878.871.03%1,662,861
Sep 26, 20258.778.808.688.788.78-0.23%1,299,846
Sep 25, 20258.858.988.788.808.800.69%2,515,539
Sep 24, 20258.598.778.588.748.741.63%2,608,674
Sep 23, 20258.558.648.518.608.600.23%1,178,605
Sep 22, 20258.548.668.498.588.560.82%2,523,872
Sep 19, 20258.568.618.478.518.49-0.93%1,477,356
Sep 18, 20258.618.688.548.598.57-1.04%1,004,517
Sep 17, 20258.638.798.628.688.660.70%1,377,235
Sep 16, 20258.608.698.578.628.600.12%5,176,920
Sep 15, 20258.878.878.588.618.59-4.44%1,193,277
Sep 12, 20259.049.128.979.018.99-0.11%423,157
Sep 11, 20259.059.188.959.029.00-0.55%2,854,596
Sep 10, 20259.099.128.989.079.050.11%2,698,040
Sep 9, 20259.279.309.029.069.04-2.37%807,388
Sep 8, 20259.209.299.129.289.260.32%731,112
Sep 5, 20259.359.369.219.259.23-1.07%1,194,106
Sep 4, 20259.469.609.359.359.33-0.95%1,893,681
Sep 3, 20259.649.699.399.449.42-8.79%4,020,269
Sep 2, 202510.5110.6010.3510.3510.330.58%983,292
Aug 29, 202510.4110.4110.2010.2910.27-0.38%548,362
Aug 28, 202510.5010.5010.3110.3310.30-1.98%238,706
Aug 27, 202510.6210.6210.4810.5410.51-0.11%189,993
Aug 26, 202510.5510.6210.5310.5510.520.57%253,350
Aug 25, 202510.6110.6510.3910.4910.46-1.13%272,742
Aug 22, 202510.7710.8810.4910.6110.58-3.02%454,777
Aug 21, 202510.9310.9610.8110.9410.91-0.31%170,101