ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
16.03
+0.46 (2.95%)
Oct 31, 2024, 4:00 PM EDT - Market closed
GLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 15.79 | 16.20 | 15.79 | 16.03 | 16.03 | 2.95% | 499,818 |
| Oct 30, 2024 | 15.65 | 15.74 | 15.53 | 15.57 | 15.57 | -1.02% | 329,400 |
| Oct 29, 2024 | 15.92 | 15.93 | 15.70 | 15.73 | 15.73 | -1.99% | 541,300 |
| Oct 28, 2024 | 16.12 | 16.12 | 16.02 | 16.05 | 16.05 | -0.06% | 83,111 |
| Oct 25, 2024 | 16.24 | 16.25 | 16.03 | 16.06 | 16.06 | -0.37% | 164,200 |
| Oct 24, 2024 | 16.06 | 16.29 | 16.02 | 16.12 | 16.12 | -1.47% | 180,900 |
| Oct 23, 2024 | 16.10 | 16.44 | 16.07 | 16.36 | 16.36 | 2.44% | 319,173 |
| Oct 22, 2024 | 16.07 | 16.14 | 15.97 | 15.97 | 15.97 | -2.08% | 576,105 |
| Oct 21, 2024 | 16.12 | 16.38 | 16.05 | 16.31 | 16.31 | 0.06% | 343,000 |
| Oct 18, 2024 | 16.46 | 16.48 | 16.29 | 16.30 | 16.30 | -1.98% | 324,715 |
| Oct 17, 2024 | 16.74 | 16.76 | 16.57 | 16.63 | 16.63 | -1.25% | 154,625 |
| Oct 16, 2024 | 16.75 | 16.91 | 16.70 | 16.84 | 16.84 | -0.82% | 195,232 |
| Oct 15, 2024 | 17.12 | 17.17 | 16.91 | 16.98 | 16.98 | -0.70% | 165,700 |
| Oct 14, 2024 | 17.08 | 17.21 | 17.01 | 17.10 | 17.10 | 0.29% | 108,300 |
| Oct 11, 2024 | 17.16 | 17.18 | 16.99 | 17.05 | 17.05 | -2.07% | 178,000 |
| Oct 10, 2024 | 17.57 | 17.58 | 17.37 | 17.41 | 17.41 | -1.47% | 156,800 |
| Oct 9, 2024 | 17.64 | 17.71 | 17.55 | 17.67 | 17.67 | 1.09% | 166,700 |
| Oct 8, 2024 | 17.25 | 17.70 | 17.24 | 17.48 | 17.48 | 1.69% | 262,941 |
| Oct 7, 2024 | 17.16 | 17.25 | 17.12 | 17.19 | 17.19 | 0.53% | 67,926 |
| Oct 4, 2024 | 17.07 | 17.20 | 16.85 | 17.10 | 17.10 | 0.47% | 277,200 |
| Oct 3, 2024 | 17.06 | 17.23 | 16.96 | 17.02 | 17.02 | 0.18% | 88,920 |
| Oct 2, 2024 | 17.00 | 17.20 | 16.93 | 16.99 | 16.99 | - | 128,701 |
| Oct 1, 2024 | 17.09 | 17.09 | 16.80 | 16.99 | 16.99 | -1.96% | 244,300 |
| Sep 30, 2024 | 17.19 | 17.41 | 17.19 | 17.33 | 17.33 | 1.58% | 212,264 |
| Sep 27, 2024 | 16.89 | 17.16 | 16.83 | 17.06 | 17.06 | 1.61% | 296,100 |
| Sep 26, 2024 | 16.85 | 17.00 | 16.72 | 16.79 | 16.79 | -0.89% | 346,200 |
| Sep 25, 2024 | 16.87 | 17.06 | 16.85 | 16.94 | 16.94 | 0.36% | 267,200 |
| Sep 24, 2024 | 17.27 | 17.29 | 16.88 | 16.88 | 16.88 | -2.82% | 497,700 |
| Sep 23, 2024 | 17.32 | 17.37 | 17.25 | 17.37 | 17.37 | -0.23% | 214,500 |
| Sep 20, 2024 | 17.58 | 17.66 | 17.36 | 17.41 | 17.41 | -2.52% | 310,600 |
| Sep 19, 2024 | 18.01 | 18.12 | 17.80 | 17.86 | 17.86 | -2.93% | 219,794 |
| Sep 18, 2024 | 18.00 | 18.41 | 17.68 | 18.40 | 18.40 | 1.55% | 236,431 |
| Sep 17, 2024 | 18.01 | 18.22 | 17.95 | 18.12 | 18.12 | 1.17% | 68,600 |
| Sep 16, 2024 | 17.89 | 17.99 | 17.82 | 17.91 | 17.91 | 0.11% | 109,849 |
| Sep 13, 2024 | 17.99 | 18.03 | 17.86 | 17.89 | 17.89 | -1.97% | 190,200 |
| Sep 12, 2024 | 18.50 | 18.52 | 18.23 | 18.25 | 18.25 | -3.49% | 286,600 |
| Sep 11, 2024 | 18.97 | 19.04 | 18.85 | 18.91 | 18.91 | 0.37% | 138,384 |
| Sep 10, 2024 | 18.88 | 19.08 | 18.81 | 18.84 | 18.84 | -0.84% | 37,747 |
| Sep 9, 2024 | 19.05 | 19.18 | 19.00 | 19.00 | 19.00 | -0.78% | 132,600 |
| Sep 6, 2024 | 18.93 | 19.30 | 18.82 | 19.15 | 19.15 | 1.59% | 101,800 |
| Sep 5, 2024 | 18.77 | 19.00 | 18.76 | 18.85 | 18.85 | -1.62% | 88,874 |
| Sep 4, 2024 | 19.25 | 19.31 | 19.05 | 19.16 | 19.16 | -0.05% | 85,932 |
| Sep 3, 2024 | 19.15 | 19.44 | 19.15 | 19.17 | 19.17 | 1.00% | 111,324 |
| Aug 30, 2024 | 18.80 | 19.10 | 18.74 | 18.98 | 18.98 | 1.44% | 66,900 |
| Aug 29, 2024 | 18.85 | 18.87 | 18.60 | 18.71 | 18.71 | -1.01% | 111,300 |
| Aug 28, 2024 | 18.87 | 19.04 | 18.83 | 18.90 | 18.90 | 1.45% | 82,400 |
| Aug 27, 2024 | 18.91 | 18.91 | 18.61 | 18.63 | 18.63 | -0.53% | 92,035 |
| Aug 26, 2024 | 18.60 | 18.82 | 18.60 | 18.73 | 18.73 | -0.53% | 67,121 |
| Aug 23, 2024 | 18.94 | 19.05 | 18.71 | 18.83 | 18.83 | -2.13% | 140,058 |
| Aug 22, 2024 | 19.13 | 19.43 | 19.12 | 19.24 | 19.24 | 2.34% | 97,900 |
| Aug 21, 2024 | 18.86 | 19.09 | 18.68 | 18.80 | 18.80 | 0.32% | 79,379 |
| Aug 20, 2024 | 18.52 | 18.92 | 18.49 | 18.74 | 18.74 | -0.69% | 376,822 |
| Aug 19, 2024 | 19.11 | 19.17 | 18.86 | 18.87 | 18.87 | 0.16% | 201,000 |
| Aug 16, 2024 | 19.12 | 19.29 | 18.83 | 18.84 | 18.84 | -4.17% | 255,348 |
| Aug 15, 2024 | 19.75 | 19.97 | 19.56 | 19.66 | 19.66 | -0.66% | 76,446 |
| Aug 14, 2024 | 19.71 | 19.92 | 19.59 | 19.79 | 19.79 | 1.70% | 191,700 |
| Aug 13, 2024 | 19.46 | 19.52 | 19.33 | 19.46 | 19.46 | 0.41% | 195,647 |
| Aug 12, 2024 | 19.80 | 19.80 | 19.37 | 19.38 | 19.38 | -3.44% | 205,129 |
| Aug 9, 2024 | 20.04 | 20.18 | 19.96 | 20.07 | 20.07 | -0.35% | 28,800 |
| Aug 8, 2024 | 20.38 | 20.42 | 20.12 | 20.14 | 20.14 | -3.08% | 125,047 |
| Aug 7, 2024 | 20.55 | 20.81 | 20.46 | 20.78 | 20.78 | 0.19% | 87,144 |
| Aug 6, 2024 | 20.59 | 20.84 | 20.50 | 20.74 | 20.74 | 1.82% | 82,617 |
| Aug 5, 2024 | 20.82 | 20.82 | 20.30 | 20.37 | 20.37 | 2.52% | 199,723 |
| Aug 2, 2024 | 19.42 | 20.29 | 19.28 | 19.87 | 19.87 | 0.61% | 172,317 |
| Aug 1, 2024 | 19.59 | 19.90 | 19.48 | 19.75 | 19.75 | 0.66% | 186,503 |
| Jul 31, 2024 | 20.13 | 20.13 | 19.62 | 19.62 | 19.62 | -3.54% | 162,700 |
| Jul 30, 2024 | 20.57 | 20.74 | 20.29 | 20.34 | 20.34 | -1.88% | 78,132 |
| Jul 29, 2024 | 20.56 | 20.97 | 20.54 | 20.73 | 20.73 | 0.29% | 39,800 |
| Jul 26, 2024 | 20.81 | 20.83 | 20.61 | 20.67 | 20.67 | -2.04% | 74,009 |
| Jul 25, 2024 | 20.97 | 21.28 | 20.97 | 21.10 | 21.10 | 3.13% | 94,438 |
| Jul 24, 2024 | 20.16 | 20.46 | 19.94 | 20.46 | 20.46 | 0.74% | 95,800 |
| Jul 23, 2024 | 20.39 | 20.43 | 20.30 | 20.31 | 20.31 | -0.68% | 40,246 |
| Jul 22, 2024 | 20.51 | 20.70 | 20.43 | 20.45 | 20.45 | - | 60,869 |
| Jul 19, 2024 | 20.49 | 20.52 | 20.29 | 20.45 | 20.45 | 3.70% | 75,376 |
| Jul 18, 2024 | 19.42 | 19.77 | 19.32 | 19.72 | 19.72 | 1.34% | 36,177 |
| Jul 17, 2024 | 19.20 | 19.54 | 19.07 | 19.46 | 19.46 | 0.83% | 82,997 |
| Jul 16, 2024 | 19.77 | 19.80 | 19.30 | 19.30 | 19.30 | -3.84% | 379,841 |
| Jul 15, 2024 | 20.15 | 20.21 | 19.77 | 20.07 | 20.07 | -0.59% | 59,395 |
| Jul 12, 2024 | 20.39 | 20.41 | 20.12 | 20.19 | 20.19 | 0.20% | 52,410 |
| Jul 11, 2024 | 20.25 | 20.46 | 19.99 | 20.15 | 20.15 | -3.50% | 98,079 |
| Jul 10, 2024 | 20.71 | 20.90 | 20.62 | 20.88 | 20.88 | -0.67% | 55,648 |
| Jul 9, 2024 | 21.02 | 21.22 | 20.94 | 21.02 | 21.02 | -0.33% | 61,600 |
| Jul 8, 2024 | 20.82 | 21.23 | 20.74 | 21.09 | 21.09 | 2.68% | 72,677 |
| Jul 5, 2024 | 20.79 | 20.81 | 20.50 | 20.54 | 20.54 | -2.75% | 92,421 |
| Jul 3, 2024 | 21.23 | 21.23 | 20.93 | 21.12 | 21.12 | -2.18% | 58,801 |
| Jul 2, 2024 | 21.62 | 21.76 | 21.50 | 21.59 | 21.59 | 0.05% | 39,558 |
| Jul 1, 2024 | 21.64 | 21.77 | 21.56 | 21.58 | 21.58 | -0.42% | 32,504 |
| Jun 28, 2024 | 21.54 | 21.71 | 21.05 | 21.67 | 21.67 | 0.14% | 45,535 |
| Jun 27, 2024 | 21.70 | 21.76 | 21.56 | 21.64 | 21.64 | -2.26% | 104,288 |
| Jun 26, 2024 | 22.19 | 22.23 | 22.06 | 22.14 | 22.14 | 1.84% | 76,036 |
| Jun 25, 2024 | 21.70 | 21.83 | 21.58 | 21.74 | 21.74 | 1.07% | 55,039 |
| Jun 24, 2024 | 21.54 | 21.59 | 21.47 | 21.51 | 21.51 | -0.74% | 38,560 |
| Jun 21, 2024 | 21.07 | 21.77 | 21.07 | 21.67 | 21.67 | 3.14% | 94,773 |
| Jun 20, 2024 | 21.36 | 21.38 | 20.89 | 21.01 | 21.01 | -2.28% | 73,146 |
| Jun 18, 2024 | 21.74 | 21.78 | 21.49 | 21.50 | 21.50 | -0.97% | 66,788 |
| Jun 17, 2024 | 21.64 | 21.88 | 21.58 | 21.71 | 21.71 | 1.16% | 482,693 |
| Jun 14, 2024 | 21.54 | 21.61 | 21.40 | 21.46 | 21.46 | -2.50% | 91,228 |
| Jun 13, 2024 | 21.73 | 22.14 | 21.62 | 22.01 | 22.01 | 1.52% | 108,554 |
| Jun 12, 2024 | 21.28 | 21.76 | 21.28 | 21.68 | 21.68 | -0.41% | 78,821 |
| Jun 11, 2024 | 21.84 | 21.95 | 21.74 | 21.77 | 21.77 | -0.59% | 47,481 |