Direxion Daily GOOGL Bear 1X Shares ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
6.52
-0.08 (-1.14%)
At close: Jan 8, 2026, 4:00 PM EST
6.53
+0.01 (0.10%)
After-hours: Jan 8, 2026, 7:25 PM EST
GGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 6.45 | 6.60 | 6.43 | 6.52 | 6.52 | -1.14% | 12,171,368 |
| Jan 7, 2026 | 6.75 | 6.76 | 6.50 | 6.60 | 6.60 | -2.44% | 15,794,220 |
| Jan 6, 2026 | 6.70 | 6.81 | 6.61 | 6.76 | 6.76 | 0.90% | 6,703,407 |
| Jan 5, 2026 | 6.69 | 6.75 | 6.66 | 6.70 | 6.70 | -0.45% | 7,788,725 |
| Jan 2, 2026 | 6.70 | 6.84 | 6.58 | 6.73 | 6.73 | -0.74% | 10,322,893 |
| Dec 31, 2025 | 6.79 | 6.81 | 6.75 | 6.78 | 6.78 | 0.30% | 2,785,403 |
| Dec 30, 2025 | 6.78 | 6.78 | 6.70 | 6.76 | 6.76 | -0.07% | 2,977,905 |
| Dec 29, 2025 | 6.81 | 6.82 | 6.76 | 6.77 | 6.77 | -0.07% | 2,460,952 |
| Dec 26, 2025 | 6.74 | 6.80 | 6.74 | 6.77 | 6.77 | 0.30% | 2,102,686 |
| Dec 24, 2025 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | 0.07% | 2,634,858 |
| Dec 23, 2025 | 6.85 | 6.85 | 6.73 | 6.75 | 6.75 | -2.25% | 3,712,118 |
| Dec 22, 2025 | 6.90 | 7.01 | 6.90 | 6.90 | 6.84 | -1.00% | 7,197,261 |
| Dec 19, 2025 | 7.08 | 7.11 | 6.97 | 6.97 | 6.91 | -1.41% | 5,618,411 |
| Dec 18, 2025 | 7.09 | 7.15 | 7.05 | 7.07 | 7.00 | -1.94% | 5,300,870 |
| Dec 17, 2025 | 6.96 | 7.22 | 6.96 | 7.21 | 7.14 | 3.15% | 13,077,507 |
| Dec 16, 2025 | 7.03 | 7.08 | 6.89 | 6.99 | 6.92 | 0.72% | 6,503,627 |
| Dec 15, 2025 | 6.89 | 7.03 | 6.89 | 6.94 | 6.88 | 0.29% | 5,964,272 |
| Dec 12, 2025 | 6.83 | 7.01 | 6.81 | 6.92 | 6.86 | 1.02% | 6,618,958 |
| Dec 11, 2025 | 6.70 | 6.93 | 6.68 | 6.85 | 6.79 | 2.54% | 9,026,106 |
| Dec 10, 2025 | 6.78 | 6.81 | 6.67 | 6.68 | 6.62 | -1.04% | 4,926,328 |
| Dec 9, 2025 | 6.85 | 6.87 | 6.73 | 6.75 | 6.69 | -1.03% | 3,393,296 |
| Dec 8, 2025 | 6.70 | 6.88 | 6.69 | 6.82 | 6.76 | 2.25% | 8,219,019 |
| Dec 5, 2025 | 6.70 | 6.72 | 6.63 | 6.67 | 6.61 | -1.04% | 4,870,298 |
| Dec 4, 2025 | 6.65 | 6.81 | 6.65 | 6.74 | 6.68 | 0.60% | 4,955,005 |
| Dec 3, 2025 | 6.79 | 6.82 | 6.66 | 6.70 | 6.64 | -1.18% | 8,487,348 |
| Dec 2, 2025 | 6.77 | 6.83 | 6.73 | 6.78 | 6.72 | -0.29% | 6,994,809 |
| Dec 1, 2025 | 6.75 | 6.83 | 6.70 | 6.80 | 6.74 | 1.64% | 6,999,747 |
| Nov 28, 2025 | 6.64 | 6.76 | 6.56 | 6.69 | 6.63 | - | 4,739,787 |
| Nov 26, 2025 | 6.69 | 6.76 | 6.60 | 6.69 | 6.63 | 1.06% | 9,673,586 |
| Nov 25, 2025 | 6.55 | 6.75 | 6.51 | 6.62 | 6.56 | -1.49% | 17,573,506 |
| Nov 24, 2025 | 6.91 | 6.94 | 6.70 | 6.72 | 6.66 | -6.28% | 13,004,085 |
| Nov 21, 2025 | 7.27 | 7.33 | 7.07 | 7.17 | 7.10 | -3.50% | 9,620,931 |
| Nov 20, 2025 | 7.07 | 7.45 | 7.01 | 7.43 | 7.36 | 1.09% | 10,641,662 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.06 | 7.35 | 7.28 | -2.91% | 8,964,273 |
| Nov 18, 2025 | 7.48 | 7.73 | 7.46 | 7.57 | 7.50 | 0.26% | 6,544,314 |
| Nov 17, 2025 | 7.54 | 7.60 | 7.30 | 7.55 | 7.48 | -3.21% | 4,109,206 |
| Nov 14, 2025 | 7.93 | 7.95 | 7.74 | 7.80 | 7.73 | 0.78% | 2,679,659 |
| Nov 13, 2025 | 7.64 | 7.77 | 7.62 | 7.74 | 7.67 | 3.06% | 3,314,651 |
| Nov 12, 2025 | 7.39 | 7.59 | 7.39 | 7.51 | 7.44 | 1.62% | 2,012,546 |
| Nov 11, 2025 | 7.50 | 7.50 | 7.38 | 7.39 | 7.32 | -0.54% | 1,859,402 |
| Nov 10, 2025 | 7.58 | 7.63 | 7.41 | 7.43 | 7.36 | -3.88% | 1,750,431 |
| Nov 7, 2025 | 7.62 | 7.84 | 7.62 | 7.73 | 7.66 | 2.11% | 3,023,064 |
| Nov 6, 2025 | 7.57 | 7.68 | 7.49 | 7.57 | 7.50 | -0.26% | 2,569,596 |
| Nov 5, 2025 | 7.74 | 7.79 | 7.54 | 7.59 | 7.52 | -2.44% | 2,503,936 |
| Nov 4, 2025 | 7.80 | 7.81 | 7.68 | 7.78 | 7.71 | 2.23% | 1,968,653 |
| Nov 3, 2025 | 7.65 | 7.72 | 7.57 | 7.61 | 7.54 | -0.78% | 1,661,755 |
| Oct 31, 2025 | 7.63 | 7.79 | 7.55 | 7.67 | 7.60 | - | 1,811,202 |
| Oct 30, 2025 | 7.43 | 7.71 | 7.40 | 7.67 | 7.60 | -2.54% | 4,224,265 |
| Oct 29, 2025 | 8.07 | 8.07 | 7.85 | 7.87 | 7.80 | -2.48% | 2,922,171 |
| Oct 28, 2025 | 8.03 | 8.11 | 7.99 | 8.07 | 7.99 | 0.50% | 1,275,036 |