Skip to main content
logo
ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
26.50
+0.81 (3.15%)
Jul 31, 2026, 4:00 PM EDT - Market closed

GLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202626.6026.8726.4426.5026.503.15%1,935,625
Jul 30, 202626.1226.1825.5825.6925.69-3.24%2,791,233
Jul 29, 202626.9627.2225.6326.5526.55-0.90%3,065,090
Jul 28, 202626.7726.9826.5326.7926.792.92%1,055,698
Jul 27, 202626.1226.2725.9226.0326.03-1.40%649,258
Jul 24, 202626.5026.5426.0626.4026.40-0.30%891,844
Jul 23, 202626.3726.6026.2826.4826.484.05%1,086,868
Jul 22, 202625.4925.4925.0325.4525.45-2.45%1,156,073
Jul 21, 202626.5526.6126.0526.0926.09-3.66%897,760
Jul 20, 202627.0727.2526.9627.0827.080.33%929,086
Jul 17, 202627.6727.7426.8926.9926.99-1.75%1,156,392
Jul 16, 202627.1627.6327.0027.4727.473.90%806,823
Jul 15, 202626.4826.8426.1226.4426.44-0.04%1,198,404
Jul 14, 202626.1126.6025.8426.4526.45-2.61%1,619,240
Jul 13, 202626.3927.3726.3927.1627.165.23%2,179,339
Jul 10, 202626.0726.2425.7225.8125.810.74%1,307,122
Jul 9, 202625.5825.7325.4225.6225.62-2.06%929,131
Jul 8, 202626.3426.8926.0326.1626.161.63%1,886,694
Jul 7, 202625.1026.0124.9325.7425.742.47%1,326,795
Jul 6, 202625.3725.5625.0925.1225.12-1.99%948,439
Jul 2, 202625.7425.9025.3425.6325.63-3.94%1,937,416
Jul 1, 202626.6126.7325.6526.6826.68-1.11%1,636,826
Jun 30, 202626.9127.0226.3526.9826.98-1,123,990
Jun 29, 202626.7127.2026.6326.9826.982.74%1,462,932
Jun 26, 202626.4626.6225.9426.2626.26-2.20%1,491,489
Jun 25, 202626.9027.2026.6026.8526.85-1.83%1,884,249
Jun 24, 202627.5127.7526.6927.3527.355.97%4,901,766
Jun 23, 202625.7625.8225.4225.8125.813.82%2,105,176
Jun 22, 202624.9225.1024.6424.8624.861.30%1,437,279
Jun 18, 202624.0724.7223.9124.5424.540.74%3,430,152
Jun 17, 202623.2924.5222.7824.3624.364.64%7,927,699
Jun 16, 202623.2823.5123.1623.2823.28-0.60%1,321,588
Jun 15, 202623.0523.4622.8823.4223.42-5.26%1,617,536
Jun 12, 202624.8125.1524.4124.7224.72-3,561,025
Jun 11, 202626.4426.7324.6024.7224.72-6.08%6,961,066
Jun 10, 202625.5426.3325.1226.3226.328.40%7,757,027
Jun 9, 202623.5024.5223.1524.2824.283.10%6,876,505
Jun 8, 202623.5023.6823.3323.5523.55-0.34%3,587,897
Jun 5, 202622.7523.6722.7123.6323.637.51%5,799,287
Jun 4, 202621.7422.2121.6421.9821.98-1.70%1,820,996
Jun 3, 202622.3022.5222.2122.3622.362.05%2,227,437
Jun 2, 202621.6922.0021.6621.9121.91-0.27%1,056,341
Jun 1, 202622.1222.2921.8421.9721.972.81%4,305,034
May 29, 202621.5521.6020.9021.3721.37-2.15%3,320,054
May 28, 202622.5422.6321.6721.8421.84-2.02%3,575,986
May 27, 202622.7622.7622.2222.2922.292.60%3,473,006
May 26, 202621.5821.9821.5121.7321.730.07%2,084,531
May 22, 202621.5821.8921.5221.7121.711.57%2,094,745
May 21, 202621.7721.8921.2321.3821.380.26%2,797,796
May 20, 202621.8822.1021.2621.3221.32-2.74%3,738,766