ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
24.93
+0.26 (1.05%)
At close: Sep 30, 2026, 4:00 PM EDT
24.91
-0.02 (-0.08%)
After-hours: Sep 30, 2026, 4:35 PM EDT
GLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24.48 | 25.00 | 24.47 | 24.95 | - | 1.13% | 2,040,525 |
| Sep 29, 2026 | 24.94 | 25.09 | 24.67 | 24.67 | 24.67 | -2.49% | 3,585,493 |
| Sep 28, 2026 | 25.09 | 25.44 | 24.90 | 25.30 | 25.30 | 7.98% | 4,958,162 |
| Sep 25, 2026 | 23.57 | 23.84 | 23.34 | 23.43 | 23.43 | -0.85% | 2,396,953 |
| Sep 24, 2026 | 23.61 | 23.95 | 23.47 | 23.63 | 23.63 | 0.55% | 2,754,659 |
| Sep 23, 2026 | 23.21 | 23.60 | 23.20 | 23.50 | 23.50 | 3.80% | 2,546,484 |
| Sep 22, 2026 | 23.01 | 23.16 | 22.58 | 22.64 | 22.64 | -0.88% | 2,470,472 |
| Sep 21, 2026 | 22.66 | 23.08 | 22.66 | 22.84 | 22.84 | 1.47% | 1,973,280 |
| Sep 18, 2026 | 22.61 | 22.87 | 22.32 | 22.51 | 22.51 | -1.36% | 1,802,485 |
| Sep 17, 2026 | 22.59 | 22.86 | 22.46 | 22.82 | 22.82 | -3.26% | 2,253,535 |
| Sep 16, 2026 | 22.75 | 23.98 | 22.56 | 23.59 | 23.59 | 1.03% | 7,875,540 |
| Sep 15, 2026 | 23.44 | 23.60 | 23.20 | 23.35 | 23.35 | -0.60% | 1,892,682 |
| Sep 14, 2026 | 23.58 | 23.67 | 23.12 | 23.49 | 23.49 | 3.07% | 3,031,424 |
| Sep 11, 2026 | 22.36 | 22.84 | 22.25 | 22.79 | 22.79 | -1.09% | 3,252,854 |
| Sep 10, 2026 | 22.69 | 23.14 | 22.50 | 23.04 | 23.04 | 3.60% | 3,871,803 |
| Sep 9, 2026 | 21.95 | 22.49 | 21.90 | 22.24 | 22.24 | -1.81% | 3,747,664 |
| Sep 8, 2026 | 22.25 | 22.67 | 22.15 | 22.65 | 22.65 | 3.57% | 3,349,021 |
| Sep 4, 2026 | 22.10 | 22.15 | 21.75 | 21.87 | 21.87 | 1.72% | 4,447,882 |
| Sep 3, 2026 | 21.46 | 21.70 | 21.14 | 21.50 | 21.50 | -3.89% | 3,916,854 |
| Sep 2, 2026 | 22.70 | 22.72 | 22.31 | 22.37 | 22.37 | -2.82% | 2,436,555 |
| Sep 1, 2026 | 22.84 | 23.07 | 22.53 | 23.02 | 23.02 | 5.79% | 3,492,144 |
| Aug 31, 2026 | 21.81 | 22.11 | 21.75 | 21.76 | 21.76 | 0.18% | 2,167,753 |
| Aug 28, 2026 | 20.40 | 21.83 | 20.14 | 21.72 | 21.72 | 6.78% | 9,022,141 |
| Aug 27, 2026 | 20.52 | 20.75 | 20.26 | 20.34 | 20.34 | -0.59% | 2,016,893 |
| Aug 26, 2026 | 20.32 | 20.56 | 20.13 | 20.46 | 20.46 | 3.23% | 2,518,305 |
| Aug 25, 2026 | 20.33 | 20.37 | 19.81 | 19.82 | 19.82 | -0.70% | 3,015,683 |
| Aug 24, 2026 | 19.77 | 20.18 | 19.69 | 19.96 | 19.96 | -1.33% | 4,402,836 |
| Aug 21, 2026 | 20.56 | 20.65 | 20.10 | 20.23 | 20.23 | -3.94% | 2,839,221 |
| Aug 20, 2026 | 21.61 | 21.63 | 20.96 | 21.06 | 21.06 | -0.75% | 3,401,374 |
| Aug 19, 2026 | 21.75 | 21.89 | 21.21 | 21.22 | 21.22 | -7.50% | 3,374,714 |
| Aug 18, 2026 | 22.49 | 23.00 | 22.30 | 22.94 | 22.94 | 3.52% | 2,076,317 |
| Aug 17, 2026 | 22.51 | 22.52 | 22.07 | 22.16 | 22.16 | -2.03% | 1,420,656 |
| Aug 14, 2026 | 22.52 | 22.65 | 22.39 | 22.62 | 22.62 | -1.14% | 1,626,032 |
| Aug 13, 2026 | 22.52 | 22.94 | 22.48 | 22.88 | 22.88 | 3.11% | 2,623,054 |
| Aug 12, 2026 | 22.15 | 22.37 | 21.94 | 22.19 | 22.19 | -1.94% | 2,971,829 |
| Aug 11, 2026 | 22.36 | 22.74 | 22.31 | 22.63 | 22.63 | 0.71% | 2,078,722 |
| Aug 10, 2026 | 23.01 | 23.21 | 22.40 | 22.47 | 22.47 | -1.92% | 2,174,996 |
| Aug 7, 2026 | 22.77 | 23.10 | 22.63 | 22.91 | 22.91 | -4.42% | 3,252,805 |
| Aug 6, 2026 | 24.00 | 24.26 | 23.68 | 23.97 | 23.97 | - | 2,815,859 |
| Aug 5, 2026 | 24.61 | 24.70 | 23.75 | 23.97 | 23.97 | -8.23% | 4,449,923 |
| Aug 4, 2026 | 26.14 | 26.19 | 25.77 | 26.12 | 26.12 | -1.36% | 2,390,264 |
| Aug 3, 2026 | 26.73 | 26.92 | 26.44 | 26.48 | 26.48 | -0.08% | 1,671,135 |
| Jul 31, 2026 | 26.60 | 26.87 | 26.44 | 26.50 | 26.50 | 3.15% | 1,935,625 |
| Jul 30, 2026 | 26.12 | 26.18 | 25.58 | 25.69 | 25.69 | -3.24% | 2,791,233 |
| Jul 29, 2026 | 26.96 | 27.22 | 25.63 | 26.55 | 26.55 | -0.90% | 3,065,090 |
| Jul 28, 2026 | 26.77 | 26.98 | 26.53 | 26.79 | 26.79 | 2.92% | 1,055,698 |
| Jul 27, 2026 | 26.12 | 26.27 | 25.92 | 26.03 | 26.03 | -1.40% | 649,258 |
| Jul 24, 2026 | 26.50 | 26.54 | 26.06 | 26.40 | 26.40 | -0.30% | 891,844 |
| Jul 23, 2026 | 26.37 | 26.60 | 26.28 | 26.48 | 26.48 | 4.05% | 1,086,868 |
| Jul 22, 2026 | 25.49 | 25.49 | 25.03 | 25.45 | 25.45 | -2.45% | 1,156,073 |