Direxion Daily GOOGL Bear 1X ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
5.61
+0.07 (1.26%)
At close: Jun 5, 2026, 4:00 PM EDT
5.64
+0.03 (0.53%)
After-hours: Jun 5, 2026, 7:55 PM EDT
GGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.66 | 5.68 | 5.56 | 5.61 | 5.61 | 1.26% | 25,251,188 |
| Jun 4, 2026 | 5.77 | 5.77 | 5.53 | 5.54 | 5.54 | -3.82% | 21,153,798 |
| Jun 3, 2026 | 5.73 | 5.78 | 5.65 | 5.76 | 5.76 | 0.70% | 18,618,904 |
| Jun 2, 2026 | 5.65 | 5.76 | 5.55 | 5.72 | 5.72 | 4.08% | 13,824,077 |
| Jun 1, 2026 | 5.51 | 5.54 | 5.47 | 5.50 | 5.50 | 0.93% | 10,780,583 |
| May 29, 2026 | 5.38 | 5.46 | 5.38 | 5.45 | 5.45 | 2.61% | 7,755,380 |
| May 28, 2026 | 5.34 | 5.38 | 5.28 | 5.31 | 5.31 | -0.25% | 6,946,030 |
| May 27, 2026 | 5.36 | 5.37 | 5.25 | 5.32 | 5.32 | - | 11,128,528 |
| May 26, 2026 | 5.39 | 5.40 | 5.32 | 5.32 | 5.32 | -1.57% | 8,682,767 |
| May 22, 2026 | 5.35 | 5.42 | 5.32 | 5.41 | 5.41 | 1.15% | 7,958,720 |
| May 21, 2026 | 5.37 | 5.40 | 5.27 | 5.34 | 5.34 | 0.63% | 13,888,972 |
| May 20, 2026 | 5.34 | 5.41 | 5.25 | 5.31 | 5.31 | -0.38% | 14,805,495 |
| May 19, 2026 | 5.21 | 5.36 | 5.21 | 5.33 | 5.33 | 2.11% | 17,074,259 |
| May 18, 2026 | 5.23 | 5.25 | 5.07 | 5.22 | 5.22 | 0.19% | 20,011,889 |
| May 15, 2026 | 5.22 | 5.26 | 5.18 | 5.21 | 5.21 | 0.97% | 8,070,341 |
| May 14, 2026 | 5.21 | 5.23 | 5.13 | 5.16 | 5.16 | 0.39% | 9,459,458 |
| May 13, 2026 | 5.37 | 5.38 | 5.13 | 5.14 | 5.14 | -3.75% | 14,554,882 |
| May 12, 2026 | 5.35 | 5.42 | 5.33 | 5.34 | 5.34 | 0.19% | 11,146,210 |
| May 11, 2026 | 5.26 | 5.34 | 5.22 | 5.33 | 5.33 | 3.09% | 8,417,498 |
| May 8, 2026 | 5.22 | 5.23 | 5.16 | 5.17 | 5.17 | -0.58% | 9,931,843 |
| May 7, 2026 | 5.17 | 5.28 | 5.17 | 5.20 | 5.20 | - | 17,306,844 |
| May 6, 2026 | 5.26 | 5.28 | 5.18 | 5.20 | 5.20 | -2.44% | 17,963,281 |
| May 5, 2026 | 5.36 | 5.39 | 5.28 | 5.33 | 5.33 | -1.30% | 11,971,840 |
| May 4, 2026 | 5.37 | 5.46 | 5.36 | 5.40 | 5.40 | 0.56% | 18,715,600 |
| May 1, 2026 | 5.43 | 5.47 | 5.37 | 5.37 | 5.37 | -0.19% | 14,785,454 |
| Apr 30, 2026 | 5.58 | 5.71 | 5.36 | 5.38 | 5.38 | -10.03% | 44,277,946 |
| Apr 29, 2026 | 6.03 | 6.08 | 5.88 | 5.98 | 5.98 | - | 13,317,418 |
| Apr 28, 2026 | 6.01 | 6.04 | 5.93 | 5.98 | 5.98 | 0.24% | 16,442,156 |
| Apr 27, 2026 | 6.04 | 6.11 | 5.92 | 5.97 | 5.97 | -1.88% | 14,748,403 |
| Apr 24, 2026 | 6.18 | 6.24 | 6.05 | 6.08 | 6.08 | -1.44% | 13,853,442 |
| Apr 23, 2026 | 6.13 | 6.22 | 6.11 | 6.17 | 6.17 | 0.06% | 11,888,470 |
| Apr 22, 2026 | 6.21 | 6.24 | 6.15 | 6.17 | 6.17 | -2.11% | 14,148,582 |
| Apr 21, 2026 | 6.20 | 6.31 | 6.17 | 6.30 | 6.30 | 1.50% | 15,877,523 |
| Apr 20, 2026 | 6.14 | 6.22 | 6.14 | 6.21 | 6.21 | 1.31% | 8,247,574 |
| Apr 17, 2026 | 6.19 | 6.23 | 6.11 | 6.13 | 6.13 | -1.61% | 13,095,927 |
| Apr 16, 2026 | 6.17 | 6.25 | 6.16 | 6.23 | 6.23 | 0.40% | 12,289,189 |
| Apr 15, 2026 | 6.28 | 6.32 | 6.19 | 6.20 | 6.20 | -1.27% | 15,918,096 |
| Apr 14, 2026 | 6.44 | 6.46 | 6.27 | 6.28 | 6.28 | -3.53% | 12,488,496 |
| Apr 13, 2026 | 6.61 | 6.64 | 6.51 | 6.51 | 6.51 | -1.44% | 9,380,356 |
| Apr 10, 2026 | 6.53 | 6.62 | 6.51 | 6.61 | 6.61 | 0.53% | 8,260,760 |
| Apr 9, 2026 | 6.63 | 6.73 | 6.55 | 6.57 | 6.57 | -0.30% | 12,683,747 |
| Apr 8, 2026 | 6.52 | 6.65 | 6.49 | 6.59 | 6.59 | -3.94% | 18,118,849 |
| Apr 7, 2026 | 6.93 | 7.05 | 6.86 | 6.86 | 6.86 | -1.86% | 15,396,808 |
| Apr 6, 2026 | 7.09 | 7.09 | 6.97 | 6.99 | 6.99 | -1.27% | 19,294,817 |
| Apr 2, 2026 | 7.22 | 7.24 | 7.04 | 7.08 | 7.08 | 0.57% | 16,779,381 |
| Apr 1, 2026 | 7.21 | 7.21 | 6.97 | 7.04 | 7.04 | -3.43% | 18,563,124 |
| Mar 31, 2026 | 7.55 | 7.59 | 7.28 | 7.29 | 7.29 | -5.18% | 23,698,158 |
| Mar 30, 2026 | 7.60 | 7.73 | 7.59 | 7.69 | 7.69 | 0.37% | 20,549,109 |
| Mar 27, 2026 | 7.58 | 7.68 | 7.53 | 7.66 | 7.66 | 2.54% | 25,031,765 |
| Mar 26, 2026 | 7.30 | 7.54 | 7.30 | 7.47 | 7.47 | 3.32% | 21,794,283 |