ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
13.01
-0.15 (-1.14%)
At close: Mar 28, 2025, 4:00 PM
12.76
-0.25 (-1.95%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
GLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.05 | 13.13 | 12.96 | 13.01 | 13.01 | -1.14% | 1,373,573 |
| Mar 27, 2025 | 13.30 | 13.39 | 13.12 | 13.16 | 13.16 | -2.95% | 1,328,019 |
| Mar 26, 2025 | 13.50 | 13.60 | 13.49 | 13.56 | 13.56 | 0.07% | 480,585 |
| Mar 25, 2025 | 13.52 | 13.57 | 13.40 | 13.55 | 13.55 | -0.81% | 704,989 |
| Mar 24, 2025 | 13.52 | 13.70 | 13.50 | 13.66 | 13.66 | 0.89% | 936,799 |
| Mar 21, 2025 | 13.45 | 13.75 | 13.45 | 13.54 | 13.54 | 1.65% | 844,918 |
| Mar 20, 2025 | 13.43 | 13.44 | 13.31 | 13.32 | 13.32 | 0.23% | 928,827 |
| Mar 19, 2025 | 13.43 | 13.47 | 13.25 | 13.29 | 13.29 | -0.89% | 1,248,041 |
| Mar 18, 2025 | 13.38 | 13.50 | 13.36 | 13.41 | 13.41 | -2.12% | 1,309,961 |
| Mar 17, 2025 | 13.82 | 13.84 | 13.70 | 13.70 | 13.70 | -1.01% | 464,599 |
| Mar 14, 2025 | 13.71 | 13.88 | 13.71 | 13.84 | 13.84 | 0.22% | 804,265 |
| Mar 13, 2025 | 14.21 | 14.22 | 13.78 | 13.81 | 13.81 | -3.70% | 1,107,944 |
| Mar 12, 2025 | 14.58 | 14.59 | 14.26 | 14.34 | 14.34 | -1.10% | 637,235 |
| Mar 11, 2025 | 14.57 | 14.58 | 14.45 | 14.50 | 14.50 | -2.42% | 279,706 |
| Mar 10, 2025 | 14.66 | 14.90 | 14.57 | 14.86 | 14.86 | 2.13% | 619,049 |
| Mar 7, 2025 | 14.50 | 14.65 | 14.36 | 14.55 | 14.55 | -0.14% | 441,976 |
| Mar 6, 2025 | 14.59 | 14.59 | 14.43 | 14.57 | 14.57 | 1.04% | 321,150 |
| Mar 5, 2025 | 14.59 | 14.59 | 14.34 | 14.42 | 14.42 | -0.28% | 488,388 |
| Mar 4, 2025 | 14.46 | 14.64 | 14.43 | 14.46 | 14.46 | -1.83% | 734,304 |
| Mar 3, 2025 | 14.92 | 14.92 | 14.70 | 14.73 | 14.73 | -2.58% | 611,269 |
| Feb 28, 2025 | 15.20 | 15.34 | 15.12 | 15.12 | 15.12 | 1.34% | 582,765 |
| Feb 27, 2025 | 14.75 | 14.96 | 14.73 | 14.92 | 14.92 | 3.18% | 710,583 |
| Feb 26, 2025 | 14.70 | 14.74 | 14.46 | 14.46 | 14.46 | -0.41% | 401,035 |
| Feb 25, 2025 | 14.22 | 14.77 | 14.20 | 14.52 | 14.52 | 2.76% | 1,005,691 |
| Feb 24, 2025 | 14.22 | 14.32 | 14.13 | 14.13 | 14.13 | -1.12% | 472,304 |
| Feb 21, 2025 | 14.27 | 14.42 | 14.19 | 14.29 | 14.29 | 0.28% | 671,457 |
| Feb 20, 2025 | 14.33 | 14.33 | 14.16 | 14.25 | 14.25 | -0.07% | 510,459 |
| Feb 19, 2025 | 14.29 | 14.43 | 14.21 | 14.26 | 14.26 | -0.14% | 377,178 |
| Feb 18, 2025 | 14.41 | 14.41 | 14.22 | 14.28 | 14.28 | -3.58% | 566,814 |
| Feb 14, 2025 | 14.35 | 14.89 | 14.32 | 14.81 | 14.81 | 4.15% | 756,326 |
| Feb 13, 2025 | 14.42 | 14.43 | 14.22 | 14.22 | 14.22 | -2.34% | 624,648 |
| Feb 12, 2025 | 14.57 | 14.66 | 14.44 | 14.56 | 14.56 | 0.14% | 421,145 |
| Feb 11, 2025 | 14.52 | 14.63 | 14.44 | 14.54 | 14.54 | 0.62% | 559,152 |
| Feb 10, 2025 | 14.51 | 14.54 | 14.42 | 14.45 | 14.45 | -3.34% | 904,631 |
| Feb 7, 2025 | 14.85 | 15.04 | 14.70 | 14.95 | 14.95 | -0.40% | 664,052 |
| Feb 6, 2025 | 15.03 | 15.28 | 15.00 | 15.01 | 15.01 | 0.07% | 348,910 |
| Feb 5, 2025 | 14.95 | 15.02 | 14.75 | 15.00 | 15.00 | -0.53% | 565,347 |
| Feb 4, 2025 | 15.15 | 15.22 | 15.05 | 15.08 | 15.08 | -1.24% | 523,199 |
| Feb 3, 2025 | 15.29 | 15.37 | 15.10 | 15.27 | 15.27 | -1.80% | 484,090 |
| Jan 31, 2025 | 15.33 | 15.59 | 15.21 | 15.55 | 15.55 | 1.30% | 569,041 |
| Jan 30, 2025 | 15.56 | 15.62 | 15.29 | 15.35 | 15.35 | -3.94% | 369,344 |
| Jan 29, 2025 | 15.91 | 16.08 | 15.89 | 15.98 | 15.98 | 0.50% | 204,814 |
| Jan 28, 2025 | 16.05 | 16.08 | 15.89 | 15.90 | 15.90 | -2.09% | 79,131 |
| Jan 27, 2025 | 16.11 | 16.35 | 16.08 | 16.24 | 16.24 | 2.40% | 152,813 |
| Jan 24, 2025 | 15.81 | 15.86 | 15.66 | 15.86 | 15.86 | -1.18% | 279,760 |
| Jan 23, 2025 | 16.17 | 16.23 | 15.99 | 16.05 | 16.05 | 0.34% | 257,460 |
| Jan 22, 2025 | 16.00 | 16.07 | 15.92 | 16.00 | 16.00 | -0.84% | 201,241 |
| Jan 21, 2025 | 16.26 | 16.27 | 16.05 | 16.13 | 16.13 | -1.16% | 325,162 |
| Jan 17, 2025 | 16.33 | 16.36 | 16.09 | 16.32 | 16.32 | 0.68% | 218,422 |
| Jan 16, 2025 | 16.25 | 16.28 | 16.10 | 16.21 | 16.21 | -1.94% | 180,256 |