Direxion Daily GOOGL Bear 1X ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
5.17
-0.03 (-0.58%)
At close: May 8, 2026, 4:00 PM EDT
5.20
+0.03 (0.58%)
After-hours: May 8, 2026, 7:59 PM EDT
GGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.22 | 5.23 | 5.16 | 5.17 | 5.17 | -0.58% | 9,915,333 |
| May 7, 2026 | 5.17 | 5.28 | 5.17 | 5.20 | 5.20 | - | 17,303,190 |
| May 6, 2026 | 5.26 | 5.28 | 5.18 | 5.20 | 5.20 | -2.44% | 17,959,531 |
| May 5, 2026 | 5.36 | 5.39 | 5.28 | 5.33 | 5.33 | -1.30% | 11,787,260 |
| May 4, 2026 | 5.37 | 5.46 | 5.36 | 5.40 | 5.40 | 0.56% | 18,509,764 |
| May 1, 2026 | 5.43 | 5.47 | 5.37 | 5.37 | 5.37 | -0.19% | 14,760,133 |
| Apr 30, 2026 | 5.58 | 5.71 | 5.36 | 5.38 | 5.38 | -10.03% | 44,206,376 |
| Apr 29, 2026 | 6.03 | 6.08 | 5.88 | 5.98 | 5.98 | - | 11,760,847 |
| Apr 28, 2026 | 6.01 | 6.04 | 5.93 | 5.98 | 5.98 | 0.23% | 16,423,200 |
| Apr 27, 2026 | 6.04 | 6.11 | 5.92 | 5.97 | 5.97 | -1.87% | 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 |
| Mar 25, 2026 | 7.18 | 7.28 | 7.11 | 7.23 | 7.23 | -0.28% | 33,804,023 |
| Mar 24, 2026 | 7.04 | 7.25 | 7.02 | 7.25 | 7.25 | 3.13% | 16,885,513 |
| Mar 23, 2026 | 7.00 | 7.05 | 6.93 | 7.03 | 6.98 | -0.28% | 33,577,786 |
| Mar 20, 2026 | 6.95 | 7.11 | 6.95 | 7.05 | 7.00 | 2.03% | 19,899,995 |
| Mar 19, 2026 | 6.97 | 7.02 | 6.89 | 6.91 | 6.86 | 0.14% | 26,740,724 |
| Mar 18, 2026 | 6.86 | 6.91 | 6.80 | 6.90 | 6.85 | 1.10% | 19,393,705 |
| Mar 17, 2026 | 6.92 | 6.94 | 6.81 | 6.83 | 6.77 | -1.66% | 19,357,532 |
| Mar 16, 2026 | 6.97 | 7.01 | 6.92 | 6.94 | 6.89 | -1.00% | 24,605,579 |
| Mar 13, 2026 | 6.90 | 7.06 | 6.90 | 7.01 | 6.96 | 0.29% | 24,833,136 |
| Mar 12, 2026 | 6.92 | 7.05 | 6.87 | 6.99 | 6.94 | 1.90% | 21,341,609 |
| Mar 11, 2026 | 6.92 | 6.93 | 6.82 | 6.86 | 6.81 | -0.58% | 19,526,344 |
| Mar 10, 2026 | 6.92 | 6.94 | 6.85 | 6.90 | 6.85 | -0.25% | 18,260,087 |
| Mar 9, 2026 | 7.20 | 7.21 | 6.91 | 6.92 | 6.86 | -2.85% | 17,734,838 |
| Mar 6, 2026 | 7.18 | 7.19 | 7.07 | 7.12 | 7.07 | 0.99% | 22,176,300 |
| Mar 5, 2026 | 7.00 | 7.12 | 7.00 | 7.05 | 7.00 | 0.79% | 21,194,273 |
| Mar 4, 2026 | 7.01 | 7.06 | 6.95 | 7.00 | 6.94 | 0.14% | 11,127,543 |
| Mar 3, 2026 | 7.11 | 7.14 | 6.98 | 6.99 | 6.93 | 0.94% | 18,180,456 |
| Mar 2, 2026 | 7.00 | 7.03 | 6.88 | 6.92 | 6.87 | 1.76% | 12,649,519 |
| Feb 27, 2026 | 6.98 | 6.98 | 6.80 | 6.80 | 6.75 | -1.52% | 12,675,148 |