Skip to main content
ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
14.29
+0.04 (0.28%)
Feb 21, 2025, 4:00 PM EST - Market closed

GLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.2714.4214.1914.2914.290.28%671,457
Feb 20, 202514.3314.3314.1614.2514.25-0.07%510,459
Feb 19, 202514.2914.4314.2114.2614.26-0.14%377,178
Feb 18, 202514.4114.4114.2214.2814.28-3.58%566,814
Feb 14, 202514.3514.8914.3214.8114.814.15%756,326
Feb 13, 202514.4214.4314.2214.2214.22-2.34%624,648
Feb 12, 202514.5714.6614.4414.5614.560.14%421,145
Feb 11, 202514.5214.6314.4414.5414.540.62%559,152
Feb 10, 202514.5114.5414.4214.4514.45-3.34%904,631
Feb 7, 202514.8515.0414.7014.9514.95-0.40%664,052
Feb 6, 202515.0315.2815.0015.0115.010.07%348,910
Feb 5, 202514.9515.0214.7515.0015.00-0.53%565,347
Feb 4, 202515.1515.2215.0515.0815.08-1.24%523,199
Feb 3, 202515.2915.3715.1015.2715.27-1.80%484,090
Jan 31, 202515.3315.5915.2115.5515.551.30%569,041
Jan 30, 202515.5615.6215.2915.3515.35-3.94%369,344
Jan 29, 202515.9116.0815.8915.9815.980.50%204,814
Jan 28, 202516.0516.0815.8915.9015.90-2.09%79,131
Jan 27, 202516.1116.3516.0816.2416.242.40%152,813
Jan 24, 202515.8115.8615.6615.8615.86-1.18%279,760
Jan 23, 202516.1716.2315.9916.0516.050.34%257,460
Jan 22, 202516.0016.0715.9216.0016.00-0.84%201,241
Jan 21, 202516.2616.2716.0516.1316.13-1.16%325,162
Jan 17, 202516.3316.3616.0916.3216.320.68%218,422
Jan 16, 202516.2516.2816.1016.2116.21-1.94%180,256
Jan 15, 202516.6316.8116.5316.5316.53-2.19%110,288
Jan 14, 202517.1017.1116.9016.9016.90-0.82%51,325
Jan 13, 202516.9517.0816.8717.0417.042.71%124,854
Jan 10, 202516.4316.6116.3516.5916.59-2.58%434,329
Jan 8, 202517.0617.2116.9617.0317.03-1.22%83,116
Jan 7, 202517.1217.3817.0917.2417.24-1.49%119,044
Jan 6, 202517.6217.6517.4117.5017.500.63%121,869
Jan 3, 202517.2817.4217.2117.3917.391.46%112,995
Jan 2, 202517.3017.3217.1217.1417.14-2.50%155,658
Dec 31, 202417.7717.7817.5517.5817.58-1.35%56,303
Dec 30, 202417.8217.9917.7817.8217.820.85%134,633
Dec 27, 202417.6617.7517.6117.6717.671.61%138,878
Dec 26, 202417.5417.5617.3717.3917.39-1.47%90,389
Dec 24, 202417.6717.8017.6217.6517.65-0.62%81,656
Dec 23, 202417.6117.7917.6117.7617.761.37%126,169
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