Direxion Daily GOOGL Bear 1X Shares ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
9.01
+0.16 (1.81%)
Oct 9, 2025, 11:18 AM EDT - Market open
GGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 10.91 | 11.12 | 10.91 | 10.97 | 10.95 | 1.14% | 129,632 |
| Aug 19, 2025 | 10.78 | 10.94 | 10.78 | 10.85 | 10.82 | 0.93% | 121,511 |
| Aug 18, 2025 | 10.71 | 10.80 | 10.67 | 10.75 | 10.72 | 0.19% | 114,508 |
| Aug 15, 2025 | 10.75 | 10.87 | 10.60 | 10.73 | 10.70 | -0.42% | 514,753 |
| Aug 14, 2025 | 10.83 | 10.86 | 10.70 | 10.78 | 10.75 | -0.51% | 93,538 |
| Aug 13, 2025 | 10.72 | 11.05 | 10.70 | 10.83 | 10.80 | 0.71% | 291,419 |
| Aug 12, 2025 | 10.85 | 10.89 | 10.70 | 10.75 | 10.73 | -1.18% | 142,150 |
| Aug 11, 2025 | 10.87 | 10.98 | 10.86 | 10.88 | 10.86 | 0.25% | 139,419 |
| Aug 8, 2025 | 11.08 | 11.08 | 10.79 | 10.86 | 10.83 | -2.50% | 249,845 |
| Aug 7, 2025 | 11.10 | 11.25 | 11.07 | 11.13 | 11.11 | -0.13% | 201,795 |
| Aug 6, 2025 | 11.25 | 11.28 | 11.11 | 11.15 | 11.12 | -0.69% | 132,577 |
| Aug 5, 2025 | 11.19 | 11.26 | 11.05 | 11.23 | 11.20 | 0.20% | 146,663 |
| Aug 4, 2025 | 11.48 | 11.50 | 11.19 | 11.20 | 11.18 | -3.13% | 216,963 |
| Aug 1, 2025 | 11.56 | 11.64 | 11.46 | 11.57 | 11.54 | 1.54% | 217,536 |
| Jul 31, 2025 | 11.19 | 11.43 | 11.19 | 11.39 | 11.36 | 2.31% | 228,820 |
| Jul 30, 2025 | 11.18 | 11.23 | 11.07 | 11.13 | 11.11 | -0.38% | 119,243 |