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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.43 | 7.71 | 7.40 | 7.49 | - | -4.83% | 1,773,064 |
| Oct 29, 2025 | 8.07 | 8.07 | 7.85 | 7.87 | 7.87 | -2.48% | 2,922,171 |
| Oct 28, 2025 | 8.03 | 8.11 | 7.99 | 8.07 | 8.07 | 0.50% | 1,275,036 |
| Oct 27, 2025 | 8.17 | 8.18 | 8.01 | 8.03 | 8.03 | -3.49% | 1,448,324 |
| Oct 24, 2025 | 8.44 | 8.48 | 8.27 | 8.32 | 8.32 | -2.69% | 1,575,646 |
| Oct 23, 2025 | 8.57 | 8.59 | 8.49 | 8.55 | 8.55 | -0.47% | 1,122,173 |
| Oct 22, 2025 | 8.52 | 8.68 | 8.44 | 8.59 | 8.59 | -0.46% | 1,959,402 |
| Oct 21, 2025 | 8.49 | 8.85 | 8.49 | 8.63 | 8.63 | 2.37% | 2,011,519 |
| Oct 20, 2025 | 8.49 | 8.51 | 8.41 | 8.43 | 8.43 | -1.29% | 1,402,257 |
| Oct 17, 2025 | 8.62 | 8.73 | 8.52 | 8.54 | 8.54 | -0.70% | 1,009,294 |
| Oct 16, 2025 | 8.60 | 8.65 | 8.42 | 8.60 | 8.60 | -0.12% | 912,576 |
| Oct 15, 2025 | 8.76 | 8.80 | 8.58 | 8.61 | 8.61 | -2.27% | 970,345 |
| Oct 14, 2025 | 8.97 | 8.99 | 8.75 | 8.81 | 8.81 | -0.45% | 901,159 |
| Oct 13, 2025 | 9.03 | 9.03 | 8.85 | 8.85 | 8.85 | -3.28% | 532,807 |
| Oct 10, 2025 | 8.97 | 9.18 | 8.88 | 9.15 | 9.15 | 2.12% | 1,399,922 |
| Oct 9, 2025 | 8.86 | 9.05 | 8.86 | 8.96 | 8.96 | 1.24% | 1,135,668 |
| Oct 8, 2025 | 8.84 | 8.88 | 8.81 | 8.85 | 8.85 | 0.45% | 677,678 |
| Oct 7, 2025 | 8.73 | 8.82 | 8.65 | 8.81 | 8.81 | 1.97% | 1,014,407 |
| Oct 6, 2025 | 8.84 | 8.85 | 8.62 | 8.64 | 8.64 | -2.04% | 1,734,114 |
| Oct 3, 2025 | 8.85 | 8.96 | 8.79 | 8.82 | 8.82 | 0.11% | 1,137,354 |
| Oct 2, 2025 | 8.82 | 8.93 | 8.77 | 8.81 | 8.81 | -0.23% | 1,725,473 |
| Oct 1, 2025 | 9.00 | 9.06 | 8.79 | 8.83 | 8.83 | -0.90% | 1,367,840 |
| Sep 30, 2025 | 8.91 | 9.04 | 8.90 | 8.91 | 8.91 | 0.45% | 1,819,924 |
| Sep 29, 2025 | 8.72 | 8.91 | 8.62 | 8.87 | 8.87 | 1.03% | 1,662,861 |
| Sep 26, 2025 | 8.77 | 8.80 | 8.68 | 8.78 | 8.78 | -0.23% | 1,299,846 |
| Sep 25, 2025 | 8.85 | 8.98 | 8.78 | 8.80 | 8.80 | 0.69% | 2,515,539 |
| Sep 24, 2025 | 8.59 | 8.77 | 8.58 | 8.74 | 8.74 | 1.63% | 2,608,674 |
| Sep 23, 2025 | 8.55 | 8.64 | 8.51 | 8.60 | 8.60 | 0.23% | 1,178,605 |
| Sep 22, 2025 | 8.54 | 8.66 | 8.49 | 8.58 | 8.56 | 0.82% | 2,523,872 |
| Sep 19, 2025 | 8.56 | 8.61 | 8.47 | 8.51 | 8.49 | -0.93% | 1,477,356 |
| Sep 18, 2025 | 8.61 | 8.68 | 8.54 | 8.59 | 8.57 | -1.04% | 1,004,517 |
| Sep 17, 2025 | 8.63 | 8.79 | 8.62 | 8.68 | 8.66 | 0.70% | 1,377,235 |
| Sep 16, 2025 | 8.60 | 8.69 | 8.57 | 8.62 | 8.60 | 0.12% | 5,176,920 |
| Sep 15, 2025 | 8.87 | 8.87 | 8.58 | 8.61 | 8.59 | -4.44% | 1,193,277 |
| Sep 12, 2025 | 9.04 | 9.12 | 8.97 | 9.01 | 8.99 | -0.11% | 423,157 |
| Sep 11, 2025 | 9.05 | 9.18 | 8.95 | 9.02 | 9.00 | -0.55% | 2,854,596 |
| Sep 10, 2025 | 9.09 | 9.12 | 8.98 | 9.07 | 9.05 | 0.11% | 2,698,040 |
| Sep 9, 2025 | 9.27 | 9.30 | 9.02 | 9.06 | 9.04 | -2.37% | 807,388 |
| Sep 8, 2025 | 9.20 | 9.29 | 9.12 | 9.28 | 9.26 | 0.32% | 731,112 |
| Sep 5, 2025 | 9.35 | 9.36 | 9.21 | 9.25 | 9.23 | -1.07% | 1,194,106 |
| Sep 4, 2025 | 9.46 | 9.60 | 9.35 | 9.35 | 9.33 | -0.95% | 1,893,681 |
| Sep 3, 2025 | 9.64 | 9.69 | 9.39 | 9.44 | 9.42 | -8.79% | 4,020,269 |
| Sep 2, 2025 | 10.51 | 10.60 | 10.35 | 10.35 | 10.33 | 0.58% | 983,292 |
| Aug 29, 2025 | 10.41 | 10.41 | 10.20 | 10.29 | 10.27 | -0.38% | 548,362 |
| Aug 28, 2025 | 10.50 | 10.50 | 10.31 | 10.33 | 10.30 | -1.98% | 238,706 |
| Aug 27, 2025 | 10.62 | 10.62 | 10.48 | 10.54 | 10.51 | -0.11% | 189,993 |
| Aug 26, 2025 | 10.55 | 10.62 | 10.53 | 10.55 | 10.52 | 0.57% | 253,350 |
| Aug 25, 2025 | 10.61 | 10.65 | 10.39 | 10.49 | 10.46 | -1.13% | 272,742 |
| Aug 22, 2025 | 10.77 | 10.88 | 10.49 | 10.61 | 10.58 | -3.02% | 454,777 |
| Aug 21, 2025 | 10.93 | 10.96 | 10.81 | 10.94 | 10.91 | -0.31% | 170,101 |