ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
14.38
+0.04 (0.24%)
Oct 24, 2025, 3:23 PM EDT - Market open
GLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.13 | 14.35 | 14.07 | 14.34 | 14.34 | -0.62% | 5,111,155 |
| Oct 22, 2025 | 14.84 | 15.12 | 14.36 | 14.43 | 14.43 | 0.07% | 15,217,705 |
| Oct 21, 2025 | 13.91 | 14.62 | 13.76 | 14.42 | 14.42 | 12.48% | 18,706,658 |
| Oct 20, 2025 | 13.19 | 13.37 | 12.80 | 12.82 | 12.82 | -7.17% | 14,638,155 |
| Oct 17, 2025 | 13.31 | 14.10 | 13.29 | 13.81 | 13.81 | 3.76% | 19,868,872 |
| Oct 16, 2025 | 13.70 | 13.74 | 13.28 | 13.31 | 13.31 | -4.66% | 14,762,530 |
| Oct 15, 2025 | 14.07 | 14.16 | 13.94 | 13.96 | 13.96 | -3.12% | 4,570,138 |
| Oct 14, 2025 | 14.65 | 14.68 | 14.34 | 14.41 | 14.41 | -1.57% | 5,063,840 |
| Oct 13, 2025 | 14.78 | 14.85 | 14.58 | 14.64 | 14.64 | -5.00% | 4,225,386 |
| Oct 10, 2025 | 15.58 | 15.74 | 15.34 | 15.41 | 15.41 | -1.97% | 3,652,692 |
| Oct 9, 2025 | 15.12 | 15.96 | 15.10 | 15.72 | 15.72 | 3.56% | 6,834,293 |
| Oct 8, 2025 | 15.22 | 15.31 | 15.05 | 15.18 | 15.18 | -3.13% | 7,900,996 |
| Oct 7, 2025 | 15.64 | 15.82 | 15.57 | 15.67 | 15.67 | -0.95% | 3,205,992 |
| Oct 6, 2025 | 16.04 | 16.08 | 15.72 | 15.82 | 15.82 | -3.65% | 1,412,928 |
| Oct 3, 2025 | 16.47 | 16.60 | 16.37 | 16.42 | 16.42 | -1.56% | 1,259,294 |
| Oct 2, 2025 | 16.36 | 17.00 | 16.33 | 16.68 | 16.68 | 0.72% | 1,321,823 |
| Oct 1, 2025 | 16.55 | 16.67 | 16.46 | 16.56 | 16.56 | -0.48% | 3,189,157 |
| Sep 30, 2025 | 17.00 | 17.03 | 16.62 | 16.64 | 16.64 | -1.48% | 1,040,707 |
| Sep 29, 2025 | 16.95 | 16.99 | 16.84 | 16.89 | 16.89 | -3.21% | 900,583 |
| Sep 26, 2025 | 17.52 | 17.57 | 17.27 | 17.45 | 17.45 | -0.91% | 818,414 |
| Sep 25, 2025 | 17.66 | 17.85 | 17.51 | 17.61 | 17.61 | -0.79% | 1,108,130 |
| Sep 24, 2025 | 17.41 | 17.87 | 17.41 | 17.75 | 17.75 | 1.78% | 973,502 |
| Sep 23, 2025 | 17.27 | 17.56 | 17.22 | 17.44 | 17.44 | -0.85% | 1,019,692 |
| Sep 22, 2025 | 17.84 | 17.92 | 17.58 | 17.59 | 17.59 | -3.40% | 853,632 |
| Sep 19, 2025 | 18.52 | 18.53 | 18.20 | 18.21 | 18.21 | -1.99% | 333,554 |
| Sep 18, 2025 | 18.52 | 18.78 | 18.52 | 18.58 | 18.58 | 0.76% | 921,813 |
| Sep 17, 2025 | 18.28 | 18.59 | 17.97 | 18.44 | 18.44 | 1.71% | 1,697,001 |
| Sep 16, 2025 | 18.09 | 18.25 | 18.01 | 18.13 | 18.13 | -0.33% | 911,269 |
| Sep 15, 2025 | 18.48 | 18.49 | 18.15 | 18.19 | 18.19 | -1.99% | 814,823 |
| Sep 12, 2025 | 18.53 | 18.60 | 18.47 | 18.56 | 18.56 | -0.38% | 542,149 |
| Sep 11, 2025 | 18.79 | 18.85 | 18.59 | 18.63 | 18.63 | 0.32% | 691,826 |
| Sep 10, 2025 | 18.53 | 18.64 | 18.44 | 18.57 | 18.57 | -0.75% | 742,464 |
| Sep 9, 2025 | 18.39 | 18.74 | 18.25 | 18.71 | 18.71 | 0.43% | 1,281,095 |
| Sep 8, 2025 | 18.77 | 18.80 | 18.54 | 18.63 | 18.63 | -1.58% | 1,035,851 |
| Sep 5, 2025 | 19.07 | 19.15 | 18.84 | 18.93 | 18.93 | -2.22% | 953,509 |
| Sep 4, 2025 | 19.30 | 19.51 | 19.25 | 19.36 | 19.36 | 0.62% | 1,405,570 |
| Sep 3, 2025 | 19.16 | 19.30 | 19.02 | 19.24 | 19.24 | -1.18% | 1,488,335 |
| Sep 2, 2025 | 20.04 | 20.11 | 19.44 | 19.47 | 19.47 | -4.65% | 1,556,739 |
| Aug 29, 2025 | 20.91 | 20.91 | 20.38 | 20.42 | 20.42 | -2.11% | 836,023 |
| Aug 28, 2025 | 21.05 | 21.12 | 20.85 | 20.86 | 20.86 | -1.65% | 667,731 |
| Aug 27, 2025 | 21.45 | 21.53 | 21.21 | 21.21 | 21.21 | -0.70% | 520,633 |
| Aug 26, 2025 | 21.57 | 21.61 | 21.34 | 21.36 | 21.36 | -1.61% | 381,364 |
| Aug 25, 2025 | 21.72 | 21.73 | 21.57 | 21.71 | 21.71 | 0.44% | 221,618 |
| Aug 22, 2025 | 22.23 | 22.23 | 21.55 | 21.62 | 21.62 | -2.02% | 496,113 |
| Aug 21, 2025 | 21.99 | 22.10 | 21.95 | 22.06 | 22.06 | 0.46% | 395,185 |
| Aug 20, 2025 | 22.04 | 22.06 | 21.93 | 21.96 | 21.96 | -1.88% | 342,284 |
| Aug 19, 2025 | 22.16 | 22.39 | 22.06 | 22.38 | 22.38 | 1.18% | 267,573 |
| Aug 18, 2025 | 21.98 | 22.17 | 21.98 | 22.12 | 22.12 | 0.36% | 233,059 |
| Aug 15, 2025 | 22.04 | 22.10 | 21.95 | 22.04 | 22.04 | 0.05% | 279,751 |
| Aug 14, 2025 | 21.91 | 22.15 | 21.87 | 22.03 | 22.03 | 1.33% | 363,888 |