Direxion Daily GOOGL Bear 1X ETF (GGLS)

GGLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	54.72	57.84	54.59	57.60	57.60	4.46%	354,125
Jul 15, 2026	57.08	57.15	54.79	55.14	55.14	-3.08%	288,898
Jul 14, 2026	58.20	58.25	56.85	56.89	56.89	-2.08%	1,180,545
Jul 13, 2026	57.50	58.20	57.20	58.10	58.10	1.40%	987,956
Jul 10, 2026	57.30	58.10	57.26	57.30	57.30	0.53%	978,402
Jul 9, 2026	57.60	58.25	56.90	57.00	57.00	0.71%	1,431,984
Jul 8, 2026	56.10	57.15	55.90	56.60	56.60	1.63%	950,342
Jul 7, 2026	55.60	55.95	54.85	55.69	55.69	-0.19%	1,063,692
Jul 6, 2026	56.50	57.30	55.60	55.80	55.80	-1.76%	1,036,796
Jul 2, 2026	56.80	57.85	56.25	56.80	56.80	0.26%	1,333,330
Jul 1, 2026	57.10	57.30	56.35	56.65	56.65	-0.96%	1,240,986
Jun 30, 2026	57.80	58.30	57.00	57.20	57.20	-1.04%	1,016,775
Jun 29, 2026	59.90	60.10	57.70	57.80	57.80	-5.09%	1,450,777
Jun 26, 2026	59.90	61.20	59.20	60.90	60.90	2.18%	2,125,095
Jun 25, 2026	60.80	60.95	59.35	59.60	59.60	0.34%	1,515,760
Jun 24, 2026	58.70	59.90	57.91	59.40	59.40	0.51%	1,978,996
Jun 23, 2026	60.20	60.20	58.65	59.10	59.10	0.74%	1,471,417
Jun 22, 2026	57.70	60.11	57.55	59.00	58.67	5.17%	1,402,365
Jun 18, 2026	56.50	57.59	55.90	56.10	55.78	-1.06%	1,355,575
Jun 17, 2026	55.80	57.00	55.45	56.70	56.38	2.53%	1,474,957
Jun 16, 2026	55.90	56.30	54.90	55.30	54.99	-1.07%	1,698,017
Jun 15, 2026	56.10	56.30	55.30	55.90	55.59	-2.61%	1,679,027
Jun 12, 2026	56.90	58.15	56.34	57.40	57.08	-0.52%	1,782,829
Jun 11, 2026	58.00	59.60	57.55	57.70	57.38	-0.35%	1,945,273
Jun 10, 2026	56.90	58.11	56.10	57.90	57.57	1.94%	1,695,581
Jun 9, 2026	56.20	57.80	55.50	56.80	56.48	-0.18%	1,992,414
Jun 8, 2026	56.50	57.30	56.45	56.90	56.58	1.43%	1,509,384
Jun 5, 2026	56.60	56.75	55.60	56.10	55.78	1.26%	2,526,368
Jun 4, 2026	57.70	57.70	55.30	55.40	55.09	-3.82%	2,118,269
Jun 3, 2026	57.30	57.75	56.45	57.60	57.28	0.70%	1,863,094
Jun 2, 2026	56.50	57.60	55.45	57.20	56.88	4.08%	1,383,751
Jun 1, 2026	55.10	55.40	54.70	54.96	54.65	0.93%	1,078,058
May 29, 2026	53.80	54.60	53.80	54.45	54.14	2.61%	775,538
May 28, 2026	53.40	53.75	52.80	53.07	52.77	-0.25%	694,603
May 27, 2026	53.60	53.65	52.50	53.20	52.90	-	1,112,852
May 26, 2026	53.90	54.00	53.20	53.20	52.90	-1.57%	868,276
May 22, 2026	53.50	54.20	53.20	54.05	53.75	1.15%	795,872
May 21, 2026	53.65	54.00	52.70	53.43	53.13	0.63%	1,388,897
May 20, 2026	53.40	54.05	52.50	53.10	52.80	-0.38%	1,480,549
May 19, 2026	52.10	53.60	52.10	53.30	53.00	2.11%	1,707,425
May 18, 2026	52.30	52.45	50.65	52.20	51.91	0.19%	2,001,188
May 15, 2026	52.20	52.60	51.80	52.10	51.81	0.97%	807,034
May 14, 2026	52.10	52.30	51.30	51.60	51.31	0.39%	945,945
May 13, 2026	53.70	53.80	51.25	51.40	51.11	-3.75%	1,455,488
May 12, 2026	53.50	54.20	53.30	53.40	53.10	0.19%	1,114,621
May 11, 2026	52.60	53.40	52.20	53.30	53.00	3.09%	841,749
May 8, 2026	52.20	52.30	51.60	51.70	51.41	-0.58%	993,184
May 7, 2026	51.70	52.80	51.70	52.00	51.71	-	1,730,684
May 6, 2026	52.60	52.80	51.80	52.00	51.71	-2.44%	1,796,328
May 5, 2026	53.60	53.90	52.75	53.30	53.00	-1.30%	1,197,184

Data Source: S&P Global Market Intelligence Last updated: Jul 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 17, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.