Skip to main content
Direxion Daily GOOGL Bear 1X Shares ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
14.52
+0.14 (0.97%)
At close: May 9, 2025, 4:00 PM
14.59
+0.07 (0.48%)
After-hours: May 9, 2025, 7:12 PM EDT

GGLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202514.3914.5814.3414.5214.520.97%235,025
May 8, 202514.3514.5014.2314.3814.38-1.84%304,607
May 7, 202513.5914.9413.5714.6514.657.25%727,819
May 6, 202513.7913.8013.5713.6613.660.74%33,659
May 5, 202513.6913.6913.4913.5613.56-0.29%59,608
May 2, 202513.6413.7613.5213.6013.60-1.66%128,152
May 1, 202513.8513.9913.7713.8313.83-1.57%29,010
Apr 30, 202514.1214.3114.0114.0514.050.93%123,713
Apr 29, 202513.9214.0813.8713.9213.920.36%60,831
Apr 28, 202513.7214.0313.6613.8713.870.80%85,164
Apr 25, 202513.5113.8213.4013.7613.76-1.56%562,157
Apr 24, 202514.2714.2713.9613.9813.98-2.66%717,965
Apr 23, 202514.3214.4714.1514.3614.36-2.51%91,127
Apr 22, 202514.9914.9914.6514.7314.73-2.58%37,290
Apr 21, 202515.0315.2615.0215.1215.122.37%61,406
Apr 17, 202514.5115.0014.4914.7714.771.51%184,791
Apr 16, 202514.5514.7114.3314.5514.551.96%94,909
Apr 15, 202514.0314.3714.0314.2714.271.78%52,382
Apr 14, 202513.9214.1513.8114.0214.02-1.27%50,109
Apr 11, 202514.5514.5914.1714.2014.20-2.81%57,119
Apr 10, 202514.2614.8614.2114.6114.613.69%90,858
Apr 9, 202515.6415.6614.0214.0914.09-9.68%140,783
Apr 8, 202514.9115.7314.8315.6015.601.23%87,630
Apr 7, 202515.9816.0014.7415.4115.41-0.58%157,161
Apr 4, 202515.2615.5114.9815.5015.503.47%146,450
Apr 3, 202514.9515.0014.8114.9814.984.03%67,054
Apr 2, 202514.5814.5814.2914.4014.40-67,732
Apr 1, 202514.6814.6814.3014.4014.40-1.57%62,694
Mar 31, 202514.7614.9914.5614.6314.63-0.07%123,759
Mar 28, 202514.0814.7014.0214.6414.644.80%66,631
Mar 27, 202513.7513.9713.6913.9713.971.82%117,087
Mar 26, 202513.4213.7413.3713.7213.723.24%82,209
Mar 25, 202513.4213.4513.2913.2913.29-2.57%50,008
Mar 24, 202513.6713.8113.6113.6413.54-2.15%59,092
Mar 21, 202514.1514.1513.9213.9413.84-0.64%39,342
Mar 20, 202514.1414.1413.8614.0313.930.72%77,479
Mar 19, 202514.1214.1713.7613.9313.83-1.97%72,711
Mar 18, 202513.9514.5313.9214.2114.112.16%80,341
Mar 17, 202513.8213.9313.7613.9113.810.72%49,003
Mar 14, 202514.0114.0513.7813.8113.71-1.57%80,824
Mar 13, 202513.7714.0713.7714.0313.932.63%109,307
Mar 12, 202513.7413.9813.6513.6713.57-1.87%158,616
Mar 11, 202513.8714.1513.7313.9313.831.16%90,461
Mar 10, 202513.6113.9313.5913.7713.674.48%134,460
Mar 7, 202513.4013.4613.1113.1813.08-0.90%93,601
Mar 6, 202513.4113.4213.1113.3013.200.38%95,940
Mar 5, 202513.4213.5513.1913.2513.15-1.19%95,158
Mar 4, 202513.7813.8013.2313.4113.31-2.26%83,221
Mar 3, 202513.3513.8113.2313.7213.622.01%126,110
Feb 28, 202513.6213.7213.4413.4513.35-1.10%165,644