ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
16.96
-0.26 (-1.51%)
Nov 21, 2024, 3:50 PM EST - Market open
GLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 17.34 | 17.38 | 17.15 | 17.22 | 17.22 | -1.26% | 193,387 |
| Nov 19, 2024 | 17.49 | 17.59 | 17.42 | 17.44 | 17.44 | -1.64% | 469,486 |
| Nov 18, 2024 | 17.80 | 17.82 | 17.67 | 17.73 | 17.73 | -3.64% | 299,220 |
| Nov 15, 2024 | 18.24 | 18.45 | 18.21 | 18.40 | 18.40 | 0.33% | 215,261 |
| Nov 14, 2024 | 18.39 | 18.45 | 18.19 | 18.34 | 18.34 | 0.60% | 288,159 |
| Nov 13, 2024 | 17.68 | 18.24 | 17.65 | 18.23 | 18.23 | 2.13% | 760,058 |
| Nov 12, 2024 | 17.64 | 17.95 | 17.62 | 17.85 | 17.85 | 1.71% | 690,246 |
| Nov 11, 2024 | 17.47 | 17.71 | 17.47 | 17.55 | 17.55 | 4.65% | 433,598 |
| Nov 8, 2024 | 16.63 | 16.79 | 16.59 | 16.77 | 16.77 | 1.45% | 402,889 |
| Nov 7, 2024 | 16.72 | 16.73 | 16.46 | 16.53 | 16.53 | -3.05% | 289,077 |
| Nov 6, 2024 | 17.04 | 17.15 | 16.85 | 17.05 | 17.05 | 5.97% | 699,596 |
| Nov 5, 2024 | 16.02 | 16.19 | 16.00 | 16.09 | 16.09 | -0.37% | 149,926 |
| Nov 4, 2024 | 16.09 | 16.21 | 16.05 | 16.15 | 16.15 | -0.19% | 177,903 |
| Nov 1, 2024 | 15.93 | 16.19 | 15.88 | 16.18 | 16.18 | 0.94% | 407,339 |
| Oct 31, 2024 | 15.79 | 16.20 | 15.79 | 16.03 | 16.03 | 2.95% | 502,564 |
| Oct 30, 2024 | 15.65 | 15.74 | 15.53 | 15.57 | 15.57 | -1.02% | 329,396 |
| Oct 29, 2024 | 15.92 | 15.93 | 15.70 | 15.73 | 15.73 | -1.99% | 541,253 |
| 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% | 164,184 |
| Oct 24, 2024 | 16.06 | 16.29 | 16.02 | 16.12 | 16.12 | -1.47% | 180,889 |
| 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 | -2.05% | 576,105 |
| Oct 21, 2024 | 16.12 | 16.38 | 16.05 | 16.31 | 16.31 | 0.03% | 342,998 |
| 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% | 165,698 |
| Oct 14, 2024 | 17.08 | 17.21 | 17.01 | 17.10 | 17.10 | 0.29% | 108,287 |
| Oct 11, 2024 | 17.16 | 17.19 | 16.99 | 17.05 | 17.05 | -2.07% | 177,986 |
| Oct 10, 2024 | 17.57 | 17.58 | 17.37 | 17.41 | 17.41 | -1.47% | 156,792 |
| Oct 9, 2024 | 17.64 | 17.71 | 17.55 | 17.67 | 17.67 | 1.12% | 166,692 |
| Oct 8, 2024 | 17.25 | 17.71 | 17.24 | 17.48 | 17.48 | 1.66% | 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 | 0.50% | 277,164 |
| Oct 3, 2024 | 17.06 | 17.23 | 16.96 | 17.02 | 17.02 | 0.15% | 88,920 |
| Oct 2, 2024 | 17.00 | 17.20 | 16.94 | 16.99 | 16.99 | - | 128,701 |
| Oct 1, 2024 | 17.09 | 17.09 | 16.80 | 16.99 | 16.99 | -1.96% | 244,278 |
| 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% | 296,065 |
| Sep 26, 2024 | 16.85 | 17.00 | 16.72 | 16.79 | 16.79 | -0.89% | 346,155 |
| Sep 25, 2024 | 16.87 | 17.06 | 16.85 | 16.94 | 16.94 | 0.36% | 267,155 |
| Sep 24, 2024 | 17.27 | 17.29 | 16.88 | 16.88 | 16.88 | -2.82% | 497,652 |
| Sep 23, 2024 | 17.32 | 17.37 | 17.25 | 17.37 | 17.37 | -0.23% | 214,471 |
| Sep 20, 2024 | 17.58 | 17.66 | 17.36 | 17.41 | 17.41 | -2.55% | 310,599 |
| Sep 19, 2024 | 18.01 | 18.12 | 17.80 | 17.87 | 17.87 | -2.91% | 219,794 |
| Sep 18, 2024 | 18.00 | 18.41 | 17.69 | 18.40 | 18.40 | 1.55% | 236,431 |
| Sep 17, 2024 | 18.01 | 18.22 | 17.95 | 18.12 | 18.12 | 1.17% | 68,585 |
| Sep 16, 2024 | 17.89 | 18.00 | 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% | 190,171 |
| Sep 12, 2024 | 18.50 | 18.53 | 18.23 | 18.25 | 18.25 | -3.49% | 286,559 |
| Sep 11, 2024 | 18.97 | 19.04 | 18.85 | 18.91 | 18.91 | 0.37% | 137,650 |
| 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% | 132,579 |
| Sep 6, 2024 | 18.93 | 19.30 | 18.82 | 19.15 | 19.15 | 1.62% | 101,796 |
| Sep 5, 2024 | 18.77 | 19.00 | 18.76 | 18.85 | 18.85 | -1.64% | 88,874 |
| Sep 4, 2024 | 19.25 | 19.31 | 19.05 | 19.16 | 19.16 | -0.05% | 85,912 |
| 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% | 66,879 |
| Aug 29, 2024 | 18.85 | 18.87 | 18.60 | 18.71 | 18.71 | -1.01% | 111,291 |
| Aug 28, 2024 | 18.87 | 19.04 | 18.83 | 18.90 | 18.90 | 1.45% | 82,395 |
| 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% | 97,858 |
| Aug 21, 2024 | 18.86 | 19.09 | 18.68 | 18.80 | 18.80 | 0.35% | 79,379 |
| Aug 20, 2024 | 18.52 | 18.92 | 18.49 | 18.74 | 18.74 | -0.72% | 376,822 |
| Aug 19, 2024 | 19.11 | 19.17 | 18.86 | 18.87 | 18.87 | 0.16% | 200,987 |
| 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 | -0.68% | 76,446 |
| Aug 14, 2024 | 19.71 | 19.92 | 19.59 | 19.80 | 19.80 | 1.72% | 191,680 |
| 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 | -3.43% | 205,129 |
| Aug 9, 2024 | 20.04 | 20.19 | 19.96 | 20.07 | 20.07 | -0.35% | 28,771 |
| 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 | 0.60% | 172,317 |
| Aug 1, 2024 | 19.59 | 19.90 | 19.48 | 19.75 | 19.75 | 0.67% | 186,503 |
| Jul 31, 2024 | 20.13 | 20.13 | 19.62 | 19.62 | 19.62 | -3.54% | 162,664 |
| 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% | 39,785 |
| 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% | 95,798 |
| Jul 23, 2024 | 20.39 | 20.43 | 20.30 | 20.31 | 20.31 | -0.71% | 40,246 |
| Jul 22, 2024 | 20.51 | 20.70 | 20.43 | 20.46 | 20.46 | 0.02% | 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 | -3.49% | 98,079 |
| Jul 10, 2024 | 20.71 | 20.90 | 20.62 | 20.88 | 20.88 | -0.68% | 55,648 |
| Jul 9, 2024 | 21.02 | 21.22 | 20.94 | 21.02 | 21.02 | -0.31% | 61,600 |
| Jul 8, 2024 | 20.82 | 21.23 | 20.74 | 21.09 | 21.09 | 2.65% | 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 | 0.06% | 39,558 |