Direxion Daily GOOGL Bear 1X Shares ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
6.28
0.00 (0.00%)
At close: Jan 30, 2026, 4:00 PM EST
6.31
+0.03 (0.48%)
After-hours: Jan 30, 2026, 5:27 PM EST
GGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.36 | 6.39 | 6.25 | 6.28 | 6.28 | - | 8,369,350 |
| Jan 29, 2026 | 6.24 | 6.50 | 6.21 | 6.28 | 6.28 | -0.48% | 11,029,183 |
| Jan 28, 2026 | 6.32 | 6.40 | 6.30 | 6.31 | 6.31 | -0.47% | 7,689,586 |
| Jan 27, 2026 | 6.34 | 6.37 | 6.27 | 6.34 | 6.34 | -0.63% | 3,233,720 |
| Jan 26, 2026 | 6.48 | 6.50 | 6.32 | 6.38 | 6.38 | -1.39% | 6,259,338 |
| Jan 23, 2026 | 6.39 | 6.49 | 6.37 | 6.47 | 6.47 | 0.78% | 8,848,835 |
| Jan 22, 2026 | 6.35 | 6.46 | 6.33 | 6.42 | 6.42 | -0.62% | 6,507,732 |
| Jan 21, 2026 | 6.62 | 6.64 | 6.38 | 6.46 | 6.46 | -1.97% | 11,898,219 |
| Jan 20, 2026 | 6.62 | 6.62 | 6.48 | 6.59 | 6.59 | 2.49% | 8,141,768 |
| Jan 16, 2026 | 6.35 | 6.48 | 6.35 | 6.43 | 6.43 | 0.78% | 6,620,299 |
| Jan 15, 2026 | 6.30 | 6.42 | 6.30 | 6.38 | 6.38 | 0.95% | 6,862,098 |
| Jan 14, 2026 | 6.35 | 6.43 | 6.31 | 6.32 | 6.32 | - | 10,830,093 |
| Jan 13, 2026 | 6.35 | 6.36 | 6.23 | 6.32 | 6.32 | -1.10% | 12,308,819 |
| Jan 12, 2026 | 6.52 | 6.53 | 6.36 | 6.39 | 6.39 | -1.24% | 7,448,042 |
| Jan 9, 2026 | 6.50 | 6.52 | 6.42 | 6.47 | 6.47 | -0.77% | 7,752,774 |
| Jan 8, 2026 | 6.45 | 6.60 | 6.43 | 6.52 | 6.52 | -1.14% | 12,173,339 |
| 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% | 6,703,511 |
| Jan 5, 2026 | 6.69 | 6.75 | 6.66 | 6.70 | 6.70 | -0.45% | 7,796,144 |
| Jan 2, 2026 | 6.70 | 6.84 | 6.58 | 6.73 | 6.73 | -0.74% | 10,323,068 |
| 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 |