Skip to main content
Direxion Daily GOOGL Bear 1X Shares ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
11.18
-0.28 (-2.44%)
At close: Feb 4, 2025, 4:00 PM
12.00
+0.82 (7.33%)
Pre-market: Feb 5, 2025, 9:06 AM EST

GGLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202511.3511.3611.1411.1811.18-2.44%993,053
Feb 3, 202511.5111.5111.3211.4611.461.42%218,650
Jan 31, 202511.3911.3911.2211.3011.30-1.57%239,301
Jan 30, 202511.5811.6611.4511.4811.48-2.79%102,772
Jan 29, 202511.7811.9111.7311.8111.810.08%39,792
Jan 28, 202511.9612.0811.8011.8011.80-1.91%40,337
Jan 27, 202511.9812.0711.7312.0312.034.34%107,921
Jan 24, 202511.6511.6511.5011.5311.53-1.03%65,536
Jan 23, 202511.6511.8211.5311.6511.65-155,250
Jan 22, 202511.5911.6811.5211.6511.65-0.09%46,522
Jan 21, 202511.5011.6611.4611.6611.66-1.02%33,845
Jan 17, 202511.7511.8711.7011.7811.78-1.51%27,848
Jan 16, 202511.9111.9611.8111.9611.961.36%58,187
Jan 15, 202511.9711.9711.7511.8011.80-3.12%94,031
Jan 14, 202512.0512.2512.0412.1812.180.74%40,196
Jan 13, 202512.1312.2712.0712.0912.090.58%62,666
Jan 10, 202511.9012.1011.7712.0212.021.01%151,389
Jan 8, 202511.9711.9811.7611.9011.900.85%57,736
Jan 7, 202511.7011.8411.4811.8011.800.68%82,663
Jan 6, 202511.8311.8311.6511.7211.72-2.66%78,253
Jan 3, 202512.0612.1311.9712.0412.04-1.15%42,442
Jan 2, 202512.1112.2912.0212.1812.18-120,728
Dec 31, 202412.0312.2312.0112.1812.181.00%57,497
Dec 30, 202412.1312.1511.9812.0612.060.84%110,526
Dec 27, 202411.8712.0811.8711.9611.961.53%69,892
Dec 26, 202411.8011.8511.7211.7811.780.17%37,870
Dec 24, 202411.8211.8211.7611.7611.76-0.68%11,066
Dec 23, 202411.9512.1111.8111.8411.84-2.63%41,378
Dec 20, 202412.5412.5412.0612.1612.04-1.54%57,166
Dec 19, 202412.0812.3512.0512.3512.23-0.08%56,164
Dec 18, 202411.9112.3811.8312.3612.243.60%97,160
Dec 17, 202411.7811.9311.5711.9311.810.68%90,661
Dec 16, 202412.1012.1011.6911.8511.73-3.58%93,179
Dec 13, 202412.2012.2912.1312.2912.171.24%40,133
Dec 12, 202412.0012.1511.9412.1412.021.76%51,076
Dec 11, 202412.6212.6211.9011.9311.81-5.39%111,544
Dec 10, 202412.8312.9012.5312.6112.48-5.68%95,647
Dec 9, 202413.4813.4813.3013.3713.24-0.52%25,945
Dec 6, 202413.6013.6013.4013.4413.31-1.10%25,045
Dec 5, 202413.4313.5913.4313.5913.451.12%24,524
Dec 4, 202413.6813.6813.4113.4413.31-1.83%25,357
Dec 3, 202413.6413.7113.6213.6913.550.07%9,819
Dec 2, 202413.8913.8913.6413.6813.54-1.30%14,112
Nov 29, 202413.9314.0113.8513.8613.720.07%3,597
Nov 27, 202413.8513.9213.8313.8513.71-0.07%57,922
Nov 26, 202413.9313.9513.7913.8613.72-0.86%22,860
Nov 25, 202414.1314.1313.9113.9813.84-1.69%18,069
Nov 22, 202414.1814.2514.1214.2214.081.79%28,283
Nov 21, 202413.5414.2713.5413.9713.834.72%96,839
Nov 20, 202413.2613.4913.2613.3413.211.21%24,299
Nov 19, 202413.5413.5413.1213.1813.05-1.57%86,675
Nov 18, 202413.5213.5613.3813.3913.26-1.62%32,689
Nov 15, 202413.5013.6913.5013.6113.471.80%23,211
Nov 14, 202413.1813.4413.1713.3713.241.91%19,105
Nov 13, 202413.0113.1313.0013.1212.991.47%26,794
Nov 12, 202412.9513.0812.8712.9312.80-0.69%17,173
Nov 11, 202413.0913.0913.0013.0212.89-1.06%10,327
Nov 8, 202413.0013.1613.0013.1613.031.39%15,377
Nov 7, 202413.1313.2212.9712.9812.85-2.48%12,419
Nov 6, 202413.5213.5213.2813.3113.18-3.90%34,511
Nov 5, 202413.8613.8813.7913.8513.71-0.29%14,145
Nov 4, 202413.8513.9713.8413.8913.751.24%24,488
Nov 1, 202413.8113.8213.6313.7213.58-0.15%40,573
Oct 31, 202413.4813.7413.2913.7413.602.08%54,292
Oct 30, 202412.9613.4712.8513.4613.33-2.89%80,606
Oct 29, 202414.0114.0413.7913.8613.72-1.70%110,800
Oct 28, 202413.9214.2613.9214.1013.96-0.84%52,517
Oct 25, 202414.3014.3614.1814.2214.08-1.52%44,825
Oct 24, 202414.5514.5714.3914.4414.300.07%13,849
Oct 23, 202414.2414.4814.2014.4314.291.41%25,362
Oct 22, 202414.2114.3114.1614.2314.09-0.56%12,852
Oct 21, 202414.3014.4314.2814.3114.17-0.42%12,451
Oct 18, 202414.3914.3914.2814.3714.23-0.21%5,015
Oct 17, 202414.2714.4014.2114.4014.261.34%7,104
Oct 16, 202414.2614.2914.1814.2114.070.28%6,747
Oct 15, 202414.1014.2313.9914.1714.03-0.35%9,775
Oct 14, 202414.3214.3214.1114.2214.08-1.04%7,160
Oct 11, 202414.5114.5114.3214.3714.23-0.69%12,458
Oct 10, 202414.5014.5414.3714.4714.33-0.07%29,696
Oct 9, 202414.3514.6214.2214.4814.341.54%60,602
Oct 8, 202414.3014.3714.2514.2614.12-0.83%5,249
Oct 7, 202413.9414.3913.9414.3814.242.49%28,617
Oct 4, 202413.9714.1513.9614.0313.89-0.71%14,575
Oct 3, 202414.2014.2614.0614.1313.990.07%41,386
Oct 2, 202414.0714.1914.0614.1213.980.71%36,268
Oct 1, 202413.9814.2213.8614.0213.88-0.71%93,665
Sep 30, 202414.2514.3014.1014.1213.98-1.19%30,020
Sep 27, 202414.3914.3914.1314.2914.15-0.63%22,258
Sep 26, 202414.2814.4114.2814.3814.24-0.76%21,310
Sep 25, 202414.4714.4914.3714.4914.350.56%32,996
Sep 24, 202414.3614.5014.3314.4114.27-1.17%23,023
Sep 23, 202414.3214.5814.2614.5814.311.04%43,908
Sep 20, 202414.4314.5314.4214.4314.17-0.76%24,522
Sep 19, 202414.3914.6014.3914.5414.27-1.42%28,391
Sep 18, 202414.7214.8514.7014.7514.48-0.27%23,308
Sep 17, 202414.7814.8714.7014.7914.52-0.80%53,175
Sep 16, 202414.9815.0014.9014.9114.64-0.27%33,681
Sep 13, 202415.1515.1514.8714.9514.68-1.77%34,418
Sep 12, 202415.3215.4215.2215.2214.94-2.37%89,473
Sep 11, 202415.7315.9715.5515.5915.30-1.61%120,577