Skip to main content
ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
17.52
-0.44 (-2.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

GLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.6917.7017.4017.5217.52-2.45%221,201
Dec 19, 202417.9918.1117.9117.9617.96-0.44%225,458
Dec 18, 202417.4118.0917.3918.0418.044.22%201,595
Dec 17, 202417.3917.4917.2817.3117.310.58%249,904
Dec 16, 202417.1017.2417.1017.2117.21-0.29%296,310
Dec 13, 202417.0117.2717.0117.2617.262.98%277,653
Dec 12, 202416.6816.8416.6416.7616.763.52%451,679
Dec 11, 202416.4516.5016.1216.1916.19-2.53%532,572
Dec 10, 202416.7516.7516.6016.6116.61-2.81%262,983
Dec 9, 202416.9717.1116.8617.0917.09-2.12%276,118
Dec 6, 202417.4617.5317.3217.4617.460.14%244,432
Dec 5, 202417.2517.5417.2317.4417.441.48%296,251
Dec 4, 202417.1917.2217.1017.1817.18-0.75%112,175
Dec 3, 202417.1617.3917.1517.3117.31-0.35%144,522
Dec 2, 202417.2317.4117.2217.3717.371.88%154,711
Nov 29, 202417.1317.1817.0417.0517.05-1.62%115,571
Nov 27, 202417.1817.3817.1117.3317.33-0.52%158,753
Nov 26, 202417.4617.6317.3917.4217.42-0.29%191,847
Nov 25, 202417.2617.6217.2517.4717.475.81%416,193
Nov 22, 202416.7616.7916.4516.5116.51-2.48%267,034
Nov 21, 202417.0017.0616.9216.9316.93-1.68%197,349
Nov 20, 202417.3417.3817.1517.2217.22-1.26%193,387
Nov 19, 202417.4917.5917.4217.4417.44-1.64%469,486
Nov 18, 202417.8017.8217.6717.7317.73-3.64%299,220
Nov 15, 202418.2418.4518.2118.4018.400.33%215,261
Nov 14, 202418.3918.4518.1918.3418.340.60%288,159
Nov 13, 202417.6818.2417.6518.2318.232.13%760,058
Nov 12, 202417.6417.9517.6217.8517.851.71%690,246
Nov 11, 202417.4717.7117.4717.5517.554.65%433,598
Nov 8, 202416.6316.7916.5916.7716.771.45%402,889
Nov 7, 202416.7216.7316.4616.5316.53-3.05%289,077
Nov 6, 202417.0417.1516.8517.0517.055.97%699,596
Nov 5, 202416.0216.1916.0016.0916.09-0.37%149,926
Nov 4, 202416.0916.2116.0516.1516.15-0.19%177,903
Nov 1, 202415.9316.1915.8816.1816.180.94%407,339
Oct 31, 202415.7916.2015.7916.0316.032.95%502,564
Oct 30, 202415.6515.7415.5315.5715.57-1.02%329,396
Oct 29, 202415.9215.9315.7015.7315.73-1.99%541,253
Oct 28, 202416.1216.1216.0216.0516.05-0.06%83,111
Oct 25, 202416.2416.2516.0316.0616.06-0.37%164,184
Oct 24, 202416.0616.2916.0216.1216.12-1.47%180,889
Oct 23, 202416.1016.4416.0716.3616.362.44%319,173
Oct 22, 202416.0716.1415.9715.9715.97-2.05%576,105
Oct 21, 202416.1216.3816.0516.3116.310.03%342,998
Oct 18, 202416.4616.4816.2916.3016.30-1.98%324,715
Oct 17, 202416.7416.7616.5716.6316.63-1.25%154,625
Oct 16, 202416.7516.9116.7016.8416.84-0.82%195,232
Oct 15, 202417.1217.1716.9116.9816.98-0.70%165,698
Oct 14, 202417.0817.2117.0117.1017.100.29%108,287
Oct 11, 202417.1617.1916.9917.0517.05-2.07%177,986
Oct 10, 202417.5717.5817.3717.4117.41-1.47%156,792
Oct 9, 202417.6417.7117.5517.6717.671.12%166,692
Oct 8, 202417.2517.7117.2417.4817.481.66%262,941
Oct 7, 202417.1617.2517.1217.1917.190.53%67,926
Oct 4, 202417.0717.2016.8517.1017.100.50%277,164
Oct 3, 202417.0617.2316.9617.0217.020.15%88,920
Oct 2, 202417.0017.2016.9416.9916.99-128,701
Oct 1, 202417.0917.0916.8016.9916.99-1.96%244,278
Sep 30, 202417.1917.4117.1917.3317.331.58%212,264
Sep 27, 202416.8917.1616.8317.0617.061.61%296,065
Sep 26, 202416.8517.0016.7216.7916.79-0.89%346,155
Sep 25, 202416.8717.0616.8516.9416.940.36%267,155
Sep 24, 202417.2717.2916.8816.8816.88-2.82%497,652
Sep 23, 202417.3217.3717.2517.3717.37-0.23%214,471
Sep 20, 202417.5817.6617.3617.4117.41-2.55%310,599
Sep 19, 202418.0118.1217.8017.8717.87-2.91%219,794
Sep 18, 202418.0018.4117.6918.4018.401.55%236,431
Sep 17, 202418.0118.2217.9518.1218.121.17%68,585
Sep 16, 202417.8918.0017.8217.9117.910.11%109,849
Sep 13, 202417.9918.0317.8617.8917.89-1.97%190,171
Sep 12, 202418.5018.5318.2318.2518.25-3.49%286,559
Sep 11, 202418.9719.0418.8518.9118.910.37%137,650
Sep 10, 202418.8819.0818.8118.8418.84-0.84%37,747
Sep 9, 202419.0519.1819.0019.0019.00-0.78%132,579
Sep 6, 202418.9319.3018.8219.1519.151.62%101,796
Sep 5, 202418.7719.0018.7618.8518.85-1.64%88,874
Sep 4, 202419.2519.3119.0519.1619.16-0.05%85,912
Sep 3, 202419.1519.4419.1519.1719.171.00%111,324
Aug 30, 202418.8019.1018.7418.9818.981.44%66,879
Aug 29, 202418.8518.8718.6018.7118.71-1.01%111,291
Aug 28, 202418.8719.0418.8318.9018.901.45%82,395
Aug 27, 202418.9118.9118.6118.6318.63-0.53%92,035
Aug 26, 202418.6018.8218.6018.7318.73-0.53%67,121
Aug 23, 202418.9419.0518.7118.8318.83-2.13%140,058
Aug 22, 202419.1319.4319.1219.2419.242.34%97,858
Aug 21, 202418.8619.0918.6818.8018.800.35%79,379
Aug 20, 202418.5218.9218.4918.7418.74-0.72%376,822
Aug 19, 202419.1119.1718.8618.8718.870.16%200,987
Aug 16, 202419.1219.2918.8318.8418.84-4.17%255,348
Aug 15, 202419.7519.9719.5619.6619.66-0.68%76,446
Aug 14, 202419.7119.9219.5919.8019.801.72%191,680
Aug 13, 202419.4619.5219.3319.4619.460.41%195,647
Aug 12, 202419.8019.8019.3719.3819.38-3.43%205,129
Aug 9, 202420.0420.1919.9620.0720.07-0.35%28,771
Aug 8, 202420.3820.4220.1220.1420.14-3.08%125,047
Aug 7, 202420.5520.8120.4620.7820.780.19%87,144
Aug 6, 202420.5920.8420.5020.7420.741.82%82,617
Aug 5, 202420.8220.8220.3020.3720.372.52%199,723
Aug 2, 202419.4220.2919.2819.8719.870.60%172,317
Aug 1, 202419.5919.9019.4819.7519.750.67%186,503