Direxion Daily GOOGL Bear 1X Shares ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
11.82
-0.09 (-0.80%)
At close: Jul 18, 2025, 4:00 PM
11.90
+0.08 (0.72%)
After-hours: Jul 18, 2025, 6:10 PM EDT
GGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 11.78 | 11.90 | 11.76 | 11.82 | 11.82 | -0.79% | 110,732 |
| Jul 17, 2025 | 12.06 | 12.10 | 11.88 | 11.91 | 11.91 | -0.30% | 45,443 |
| Jul 16, 2025 | 11.90 | 12.00 | 11.87 | 11.95 | 11.95 | -0.62% | 164,508 |
| Jul 15, 2025 | 11.94 | 12.02 | 11.87 | 12.02 | 12.02 | -0.08% | 31,910 |
| Jul 14, 2025 | 12.10 | 12.14 | 11.93 | 12.03 | 12.03 | -0.91% | 166,028 |
| Jul 11, 2025 | 12.36 | 12.36 | 12.05 | 12.14 | 12.14 | -1.38% | 48,926 |
| Jul 10, 2025 | 12.47 | 12.50 | 12.25 | 12.31 | 12.31 | -0.44% | 78,871 |
| Jul 9, 2025 | 12.48 | 12.62 | 12.17 | 12.37 | 12.37 | -1.36% | 175,487 |
| Jul 8, 2025 | 12.33 | 12.64 | 12.33 | 12.54 | 12.54 | 1.42% | 61,160 |
| Jul 7, 2025 | 12.21 | 12.42 | 12.20 | 12.36 | 12.36 | 1.48% | 68,701 |
| Jul 3, 2025 | 12.22 | 12.33 | 12.16 | 12.18 | 12.18 | -0.37% | 32,749 |
| Jul 2, 2025 | 12.46 | 12.46 | 12.22 | 12.23 | 12.23 | -1.49% | 62,770 |
| Jul 1, 2025 | 12.50 | 12.58 | 12.41 | 12.41 | 12.41 | 0.16% | 62,792 |
| Jun 30, 2025 | 12.07 | 12.49 | 12.05 | 12.39 | 12.39 | 1.23% | 325,140 |
| Jun 27, 2025 | 12.57 | 12.72 | 12.22 | 12.24 | 12.24 | -2.78% | 454,379 |
| Jun 26, 2025 | 12.66 | 12.84 | 12.57 | 12.59 | 12.59 | -1.56% | 139,564 |
| Jun 25, 2025 | 12.98 | 12.98 | 12.67 | 12.79 | 12.79 | -2.37% | 214,466 |
| Jun 24, 2025 | 13.09 | 13.13 | 12.99 | 13.10 | 13.10 | -2.17% | 212,436 |
| Jun 23, 2025 | 13.30 | 13.62 | 13.22 | 13.39 | 13.24 | 1.06% | 428,792 |
| Jun 20, 2025 | 12.73 | 13.34 | 12.70 | 13.25 | 13.10 | 3.76% | 178,887 |
| Jun 18, 2025 | 12.61 | 12.77 | 12.54 | 12.77 | 12.63 | 1.51% | 52,753 |
| Jun 17, 2025 | 12.60 | 12.66 | 12.48 | 12.58 | 12.44 | 0.48% | 113,423 |
| Jun 16, 2025 | 12.63 | 12.65 | 12.50 | 12.52 | 12.38 | -1.18% | 135,566 |
| Jun 13, 2025 | 12.82 | 12.82 | 12.50 | 12.67 | 12.53 | 0.64% | 261,545 |
| Jun 12, 2025 | 12.53 | 12.63 | 12.52 | 12.59 | 12.45 | 1.04% | 51,722 |
| Jun 11, 2025 | 12.30 | 12.50 | 12.28 | 12.46 | 12.32 | 0.65% | 82,490 |
| Jun 10, 2025 | 12.53 | 12.63 | 12.21 | 12.38 | 12.24 | -1.51% | 400,524 |
| Jun 9, 2025 | 12.64 | 12.66 | 12.54 | 12.57 | 12.43 | -1.33% | 65,518 |
| Jun 6, 2025 | 12.95 | 12.95 | 12.69 | 12.74 | 12.60 | -3.19% | 168,846 |
| Jun 5, 2025 | 13.01 | 13.20 | 12.98 | 13.16 | 13.02 | -0.15% | 118,216 |
| Jun 4, 2025 | 13.26 | 13.30 | 13.16 | 13.18 | 13.04 | -1.05% | 92,040 |
| Jun 3, 2025 | 13.21 | 13.39 | 13.15 | 13.32 | 13.17 | 1.76% | 181,580 |
| Jun 2, 2025 | 13.20 | 13.21 | 13.05 | 13.09 | 12.95 | 1.39% | 95,328 |
| May 30, 2025 | 12.94 | 13.21 | 12.86 | 12.91 | 12.77 | 0.16% | 162,862 |
| May 29, 2025 | 12.69 | 12.95 | 12.69 | 12.89 | 12.75 | 0.31% | 109,209 |
| May 28, 2025 | 12.79 | 12.86 | 12.63 | 12.85 | 12.71 | 0.47% | 33,296 |
| May 27, 2025 | 12.98 | 12.98 | 12.78 | 12.79 | 12.65 | -2.59% | 74,301 |
| May 23, 2025 | 13.09 | 13.18 | 13.03 | 13.13 | 12.99 | 1.31% | 201,097 |
| May 22, 2025 | 12.85 | 12.96 | 12.50 | 12.96 | 12.82 | -1.22% | 413,557 |
| May 21, 2025 | 13.52 | 13.52 | 12.76 | 13.12 | 12.98 | -2.89% | 426,498 |
| May 20, 2025 | 13.31 | 13.58 | 13.15 | 13.51 | 13.36 | 1.58% | 88,028 |
| May 19, 2025 | 13.48 | 13.48 | 13.30 | 13.30 | 13.15 | -0.15% | 244,529 |
| May 16, 2025 | 13.22 | 13.37 | 13.09 | 13.32 | 13.17 | -1.41% | 202,451 |
| May 15, 2025 | 13.34 | 13.63 | 13.34 | 13.51 | 13.36 | 0.97% | 130,508 |
| May 14, 2025 | 13.85 | 13.87 | 13.25 | 13.38 | 13.23 | -3.67% | 160,554 |
| May 13, 2025 | 13.97 | 14.18 | 13.81 | 13.89 | 13.74 | -0.64% | 92,888 |
| May 12, 2025 | 14.09 | 14.19 | 13.93 | 13.98 | 13.83 | -3.72% | 270,721 |
| May 9, 2025 | 14.39 | 14.58 | 14.34 | 14.52 | 14.36 | 0.97% | 235,025 |
| May 8, 2025 | 14.35 | 14.50 | 14.23 | 14.38 | 14.22 | -1.84% | 304,607 |
| May 7, 2025 | 13.59 | 14.94 | 13.57 | 14.65 | 14.49 | 7.25% | 727,819 |