Direxion Daily GOOGL Bear 1X ETF (GGLS)

NASDAQ: GGLS · Real-Time Price · USD

57.07

-0.50 (-0.87%)

At close: Oct 7, 2026, 4:00 PM EDT

57.00

-0.07 (-0.12%)

After-hours: Oct 7, 2026, 7:26 PM EDT

GGLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	57.83	58.24	57.04	57.07	57.07	-0.86%	125,612
Oct 6, 2026	57.58	58.00	57.38	57.57	57.57	-0.35%	30,929
Oct 5, 2026	58.30	58.30	57.54	57.77	57.76	-0.81%	40,968
Oct 2, 2026	58.48	58.54	57.83	58.24	58.24	-1.53%	46,942
Oct 1, 2026	56.75	59.53	56.75	59.14	59.14	1.83%	128,474
Sep 30, 2026	57.55	58.61	56.72	58.08	58.08	-0.97%	271,188
Sep 29, 2026	58.37	59.14	58.37	58.65	58.65	0.50%	61,948
Sep 28, 2026	58.62	58.82	58.34	58.36	58.36	0.38%	72,393
Sep 25, 2026	58.35	58.55	57.90	58.14	58.14	-0.32%	66,707
Sep 24, 2026	59.14	59.18	58.30	58.32	58.32	-1.43%	39,739
Sep 23, 2026	57.23	59.21	57.23	59.17	59.17	3.84%	59,502
Sep 22, 2026	55.89	57.08	54.98	56.99	56.99	1.13%	77,930
Sep 21, 2026	57.48	57.66	56.35	56.73	56.35	-1.69%	94,010
Sep 18, 2026	56.48	57.75	56.08	57.70	57.32	-0.46%	104,496
Sep 17, 2026	57.71	58.37	57.70	57.96	57.58	-1.31%	82,784
Sep 16, 2026	57.92	59.07	57.86	58.74	58.35	0.63%	40,125
Sep 15, 2026	58.11	58.69	58.00	58.37	57.98	1.30%	47,195
Sep 14, 2026	58.79	58.79	57.55	57.62	57.24	-3.20%	86,876
Sep 11, 2026	60.01	60.01	58.77	59.52	59.13	-1.76%	81,816
Sep 10, 2026	61.40	61.42	60.48	60.59	60.18	-0.56%	61,433
Sep 9, 2026	61.04	61.38	60.82	60.93	60.52	2.23%	64,467
Sep 8, 2026	60.09	60.45	59.36	59.60	59.20	0.09%	54,456
Sep 4, 2026	58.79	59.74	58.79	59.54	59.15	1.13%	37,382
Sep 3, 2026	59.32	59.32	58.62	58.88	58.49	-1.55%	54,736
Sep 2, 2026	60.31	60.59	59.35	59.80	59.41	-0.68%	188,685
Sep 1, 2026	60.23	60.45	59.84	60.21	59.81	1.37%	71,576
Aug 31, 2026	58.52	59.73	58.52	59.40	59.01	2.10%	159,723
Aug 28, 2026	59.23	59.23	57.80	58.18	57.79	-1.74%	76,352
Aug 27, 2026	59.35	59.48	59.05	59.21	58.81	0.43%	91,548
Aug 26, 2026	58.40	59.26	58.40	58.95	58.56	1.45%	119,091
Aug 25, 2026	57.76	58.31	57.64	58.11	57.73	0.37%	146,444
Aug 24, 2026	58.81	58.81	57.35	57.90	57.51	-0.94%	59,376
Aug 21, 2026	58.94	59.09	58.22	58.45	58.06	-1.26%	76,058
Aug 20, 2026	58.81	59.41	58.69	59.20	58.81	1.26%	18,030
Aug 19, 2026	58.79	59.03	58.27	58.46	58.08	-0.16%	30,506
Aug 18, 2026	58.90	59.11	58.53	58.56	58.17	-	20,789
Aug 17, 2026	58.03	58.77	58.03	58.56	58.17	0.52%	23,789
Aug 14, 2026	58.04	58.39	57.54	58.25	57.86	0.15%	19,553
Aug 13, 2026	58.19	58.44	57.95	58.16	57.78	-0.77%	82,010
Aug 12, 2026	58.14	59.01	58.14	58.61	58.23	0.06%	122,599
Aug 11, 2026	56.86	58.61	56.86	58.58	58.19	3.76%	97,867
Aug 10, 2026	56.64	57.12	56.46	56.46	56.08	-0.62%	38,434
Aug 7, 2026	56.54	56.95	56.21	56.81	56.43	0.90%	90,917
Aug 6, 2026	55.85	56.45	55.39	56.30	55.93	1.30%	93,809
Aug 5, 2026	52.54	56.35	52.54	55.58	55.21	4.09%	192,368
Aug 4, 2026	54.86	54.86	53.05	53.40	53.04	-1.18%	116,484
Aug 3, 2026	55.41	55.55	53.54	54.03	53.67	-4.69%	221,675
Jul 31, 2026	59.63	59.63	56.36	56.69	56.32	-6.84%	236,130
Jul 30, 2026	60.67	61.38	60.45	60.85	60.45	0.70%	109,397
Jul 29, 2026	60.75	61.14	59.38	60.43	60.03	-0.68%	115,658