ProShares UltraShort Gold (GLL)

GLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	24.81	25.13	24.41	24.72	-	-	3,488,243
Jun 11, 2026	26.44	26.73	24.60	24.72	24.72	-6.08%	6,961,066
Jun 10, 2026	25.54	26.33	25.12	26.32	26.32	8.40%	7,757,027
Jun 9, 2026	23.50	24.52	23.15	24.28	24.28	3.10%	6,876,505
Jun 8, 2026	23.50	23.68	23.33	23.55	23.55	-0.34%	3,587,897
Jun 5, 2026	22.75	23.67	22.71	23.63	23.63	7.51%	5,799,287
Jun 4, 2026	21.74	22.21	21.64	21.98	21.98	-1.70%	1,820,996
Jun 3, 2026	22.30	22.52	22.21	22.36	22.36	2.05%	2,227,437
Jun 2, 2026	21.69	22.00	21.66	21.91	21.91	-0.27%	1,056,341
Jun 1, 2026	22.12	22.29	21.84	21.97	21.97	2.81%	4,305,034
May 29, 2026	21.55	21.60	20.90	21.37	21.37	-2.15%	3,320,054
May 28, 2026	22.54	22.63	21.67	21.84	21.84	-2.02%	3,575,986
May 27, 2026	22.76	22.76	22.22	22.29	22.29	2.60%	3,473,006
May 26, 2026	21.58	21.98	21.51	21.73	21.73	0.07%	2,084,531
May 22, 2026	21.58	21.89	21.52	21.71	21.71	1.57%	2,094,745
May 21, 2026	21.77	21.89	21.23	21.38	21.38	0.26%	2,797,796
May 20, 2026	21.88	22.10	21.26	21.32	21.32	-2.74%	3,738,766
May 19, 2026	21.85	22.11	21.64	21.92	21.92	3.40%	2,169,216
May 18, 2026	21.09	21.45	20.97	21.20	21.20	-0.56%	3,726,396
May 15, 2026	21.28	21.62	21.14	21.32	21.32	4.72%	2,149,202
May 14, 2026	20.06	20.39	19.97	20.36	20.36	1.55%	1,451,332
May 13, 2026	20.05	20.23	19.89	20.05	20.05	1.11%	1,306,455
May 12, 2026	20.03	20.47	19.82	19.83	19.83	0.89%	1,915,509
May 11, 2026	19.70	19.87	19.53	19.66	19.66	-0.38%	1,810,381
May 8, 2026	19.71	19.92	19.52	19.73	19.73	-0.95%	2,656,722
May 7, 2026	19.55	20.03	19.37	19.92	19.92	-0.30%	2,958,646
May 6, 2026	20.05	20.10	19.75	19.98	19.98	-6.02%	3,139,515
May 5, 2026	21.06	21.29	20.96	21.26	21.26	-1.71%	1,617,816
May 4, 2026	21.22	21.76	21.03	21.63	21.63	4.14%	5,297,757
May 1, 2026	20.97	21.00	20.33	20.77	20.77	0.34%	3,673,456
Apr 30, 2026	20.55	20.81	20.55	20.70	20.70	-3.09%	2,822,103
Apr 29, 2026	21.44	21.70	21.19	21.36	21.36	2.20%	5,556,954
Apr 28, 2026	21.04	21.24	20.86	20.90	20.90	3.67%	4,053,693
Apr 27, 2026	20.00	20.28	19.99	20.16	20.16	1.51%	1,576,255
Apr 24, 2026	20.03	20.08	19.66	19.86	19.86	-0.85%	1,947,045
Apr 23, 2026	19.75	20.29	19.64	20.03	20.03	2.04%	3,891,910
Apr 22, 2026	19.56	19.78	19.46	19.63	19.63	-2.53%	1,695,733
Apr 21, 2026	19.39	20.25	19.23	20.14	20.14	5.67%	5,259,648
Apr 20, 2026	18.97	19.22	18.96	19.06	19.06	1.76%	2,018,357
Apr 17, 2026	18.75	18.77	18.48	18.73	18.73	-2.55%	3,701,738
Apr 16, 2026	19.04	19.39	18.98	19.22	19.22	0.16%	3,858,465
Apr 15, 2026	19.00	19.27	18.92	19.19	19.19	2.02%	2,762,997
Apr 14, 2026	19.32	19.33	18.79	18.81	18.81	-4.23%	4,008,224
Apr 13, 2026	19.72	19.99	19.58	19.64	19.64	0.77%	2,841,997
Apr 10, 2026	19.37	19.60	19.20	19.49	19.49	0.41%	2,584,839
Apr 9, 2026	19.55	19.59	19.15	19.41	19.41	-1.62%	3,416,160
Apr 8, 2026	19.19	20.00	19.16	19.73	19.73	-1.30%	5,775,519
Apr 7, 2026	20.36	20.81	19.83	19.99	19.99	-1.82%	7,534,695
Apr 6, 2026	20.27	20.46	20.01	20.36	20.36	0.74%	6,150,379
Apr 2, 2026	20.85	20.94	20.02	20.21	20.21	3.69%	3,949,819

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.