Direxion Daily GOOGL Bull 2X Shares (GGLL)
NASDAQ: GGLL · Real-Time Price · USD
86.42
-0.84 (-0.96%)
Mar 6, 2026, 1:30 PM EST - Market open
GGLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.37 | 87.03 | 84.00 | 86.46 | - | -0.92% | 849,056 |
| Mar 5, 2026 | 88.50 | 88.76 | 85.66 | 87.26 | 87.26 | -1.67% | 1,432,814 |
| Mar 4, 2026 | 88.46 | 90.05 | 87.30 | 88.74 | 88.74 | -0.33% | 1,266,836 |
| Mar 3, 2026 | 85.89 | 89.18 | 84.88 | 89.03 | 89.03 | -1.82% | 1,606,071 |
| Mar 2, 2026 | 88.95 | 91.90 | 87.70 | 90.68 | 90.68 | -3.33% | 1,886,086 |
| Feb 27, 2026 | 89.39 | 94.24 | 89.19 | 93.80 | 93.80 | 2.76% | 1,234,869 |
| Feb 26, 2026 | 94.67 | 94.83 | 88.39 | 91.28 | 91.28 | -3.56% | 2,260,185 |
| Feb 25, 2026 | 94.20 | 95.18 | 92.66 | 94.65 | 94.65 | 1.22% | 1,633,789 |
| Feb 24, 2026 | 93.41 | 94.40 | 90.60 | 93.51 | 93.51 | -0.39% | 1,438,477 |
| Feb 23, 2026 | 98.51 | 98.87 | 92.98 | 93.88 | 93.88 | -2.35% | 1,610,996 |
| Feb 20, 2026 | 89.90 | 97.03 | 89.66 | 96.14 | 96.14 | 7.95% | 2,491,471 |
| Feb 19, 2026 | 88.30 | 90.60 | 87.42 | 89.06 | 89.06 | -0.47% | 1,017,047 |
| Feb 18, 2026 | 88.54 | 90.58 | 88.18 | 89.48 | 89.48 | 0.86% | 1,459,038 |
| Feb 17, 2026 | 87.50 | 90.03 | 85.25 | 88.72 | 88.72 | -2.33% | 1,407,409 |
| Feb 13, 2026 | 92.00 | 92.52 | 89.66 | 90.84 | 90.84 | -2.23% | 1,501,628 |
| Feb 12, 2026 | 94.69 | 97.32 | 92.00 | 92.91 | 92.91 | -1.23% | 2,294,183 |
| Feb 11, 2026 | 99.28 | 100.29 | 93.36 | 94.07 | 94.07 | -4.94% | 2,691,543 |
| Feb 10, 2026 | 100.72 | 100.87 | 96.49 | 98.96 | 98.96 | -3.35% | 1,551,391 |
| Feb 9, 2026 | 100.56 | 104.62 | 98.18 | 102.39 | 102.39 | 0.63% | 1,459,822 |
| Feb 6, 2026 | 104.62 | 106.60 | 99.79 | 101.75 | 101.75 | -5.04% | 2,478,916 |
| Feb 5, 2026 | 94.98 | 108.00 | 91.02 | 107.15 | 107.15 | -1.28% | 4,937,742 |
| Feb 4, 2026 | 114.85 | 115.15 | 105.41 | 108.54 | 108.54 | -3.83% | 4,510,860 |
| Feb 3, 2026 | 118.14 | 119.12 | 111.40 | 112.86 | 112.86 | -2.45% | 2,073,267 |
| Feb 2, 2026 | 110.29 | 116.31 | 110.25 | 115.70 | 115.70 | 3.12% | 2,094,370 |
| Jan 30, 2026 | 109.52 | 113.15 | 108.14 | 112.20 | 112.20 | 0.38% | 1,159,055 |
| Jan 29, 2026 | 113.57 | 115.00 | 104.36 | 111.77 | 111.77 | 1.04% | 2,061,705 |
| Jan 28, 2026 | 110.40 | 111.59 | 107.98 | 110.62 | 110.62 | 0.83% | 1,077,200 |
| Jan 27, 2026 | 110.16 | 111.87 | 108.95 | 109.71 | 109.71 | 0.85% | 946,120 |
| Jan 26, 2026 | 105.26 | 110.49 | 104.84 | 108.79 | 108.79 | 3.16% | 1,253,963 |
| Jan 23, 2026 | 108.43 | 109.14 | 105.15 | 105.46 | 105.46 | -1.62% | 984,584 |
| Jan 22, 2026 | 109.55 | 110.20 | 106.12 | 107.20 | 107.20 | 1.29% | 1,273,869 |
| Jan 21, 2026 | 101.40 | 108.45 | 100.29 | 105.83 | 105.83 | 3.84% | 1,960,253 |
| Jan 20, 2026 | 101.01 | 105.60 | 100.89 | 101.92 | 101.92 | -4.85% | 1,942,289 |
| Jan 16, 2026 | 110.14 | 110.21 | 105.58 | 107.12 | 107.12 | -1.82% | 1,145,704 |
| Jan 15, 2026 | 112.31 | 112.31 | 107.70 | 109.11 | 109.11 | -1.73% | 1,412,812 |
| Jan 14, 2026 | 110.42 | 111.53 | 107.58 | 111.03 | 111.03 | -0.23% | 1,352,057 |
| Jan 13, 2026 | 110.41 | 114.17 | 109.74 | 111.29 | 111.29 | 2.56% | 2,015,535 |
| Jan 12, 2026 | 104.43 | 109.92 | 103.16 | 108.51 | 108.51 | 1.94% | 1,968,478 |
| Jan 9, 2026 | 105.55 | 107.90 | 104.70 | 106.45 | 106.45 | 1.95% | 1,484,199 |
| Jan 8, 2026 | 106.95 | 107.60 | 102.04 | 104.41 | 104.41 | 2.00% | 1,825,338 |
| Jan 7, 2026 | 97.72 | 104.89 | 97.59 | 102.36 | 102.36 | 4.91% | 2,021,914 |
| Jan 6, 2026 | 99.07 | 101.68 | 96.03 | 97.57 | 97.57 | -1.51% | 2,086,389 |
| Jan 5, 2026 | 99.73 | 100.50 | 97.81 | 99.07 | 99.07 | 0.96% | 1,488,001 |
| Jan 2, 2026 | 99.50 | 102.73 | 95.22 | 98.13 | 98.13 | 1.29% | 1,762,064 |
| Dec 31, 2025 | 96.65 | 97.87 | 96.00 | 96.88 | 96.88 | -0.68% | 635,076 |
| Dec 30, 2025 | 96.85 | 99.48 | 96.77 | 97.54 | 97.54 | 0.16% | 666,542 |
| Dec 29, 2025 | 96.12 | 97.62 | 95.50 | 97.38 | 97.38 | 0.02% | 665,945 |
| Dec 26, 2025 | 98.06 | 98.36 | 96.61 | 97.36 | 97.36 | -0.46% | 714,575 |
| Dec 24, 2025 | 98.30 | 98.30 | 96.50 | 97.81 | 97.81 | -0.18% | 616,700 |
| Dec 23, 2025 | 95.04 | 98.39 | 94.95 | 97.99 | 97.99 | 2.55% | 1,190,941 |
| Dec 22, 2025 | 95.64 | 95.83 | 92.86 | 95.55 | 95.21 | 1.68% | 1,340,291 |
| Dec 19, 2025 | 90.81 | 94.08 | 90.31 | 93.97 | 93.63 | 3.00% | 1,083,308 |
| Dec 18, 2025 | 90.91 | 92.14 | 89.37 | 91.23 | 90.90 | 3.97% | 1,784,441 |
| Dec 17, 2025 | 94.74 | 94.74 | 87.60 | 87.75 | 87.43 | -6.48% | 2,376,483 |
| Dec 16, 2025 | 92.65 | 96.52 | 91.42 | 93.83 | 93.49 | -1.23% | 1,529,111 |
| Dec 15, 2025 | 96.79 | 96.88 | 92.95 | 95.00 | 94.66 | -0.68% | 1,193,188 |
| Dec 12, 2025 | 98.65 | 99.08 | 93.34 | 95.65 | 95.31 | -2.19% | 2,052,938 |
| Dec 11, 2025 | 102.67 | 103.22 | 95.33 | 97.79 | 97.44 | -4.80% | 2,247,906 |
| Dec 10, 2025 | 99.93 | 103.36 | 99.10 | 102.72 | 102.35 | -0.78% | 1,393,442 |
| Dec 9, 2025 | 100.58 | 104.14 | 100.26 | 103.53 | 100.32 | 2.13% | 1,230,110 |
| Dec 8, 2025 | 105.68 | 105.80 | 99.78 | 101.37 | 98.22 | -4.59% | 1,976,738 |
| Dec 5, 2025 | 105.16 | 107.52 | 104.95 | 106.25 | 102.95 | 2.12% | 1,239,028 |
| Dec 4, 2025 | 107.11 | 107.11 | 102.10 | 104.04 | 100.81 | -1.33% | 1,514,158 |
| Dec 3, 2025 | 102.94 | 106.56 | 101.77 | 105.44 | 102.17 | 2.53% | 1,813,628 |
| Dec 2, 2025 | 103.36 | 104.55 | 101.67 | 102.84 | 99.65 | 0.33% | 1,591,633 |
| Dec 1, 2025 | 104.23 | 105.63 | 101.64 | 102.50 | 99.32 | -3.21% | 1,904,678 |
| Nov 28, 2025 | 107.85 | 110.21 | 103.60 | 105.90 | 102.61 | 0.01% | 2,144,431 |
| Nov 26, 2025 | 106.15 | 108.80 | 103.63 | 105.89 | 102.60 | -2.11% | 3,971,228 |
| Nov 25, 2025 | 110.38 | 111.62 | 104.36 | 108.17 | 104.81 | 2.94% | 7,697,683 |
| Nov 24, 2025 | 100.41 | 105.54 | 99.48 | 105.08 | 101.82 | 12.57% | 5,408,350 |
| Nov 21, 2025 | 91.23 | 95.85 | 89.78 | 93.35 | 90.45 | 7.00% | 5,136,866 |
| Nov 20, 2025 | 96.42 | 98.25 | 86.79 | 87.24 | 84.53 | -2.37% | 5,169,801 |
| Nov 19, 2025 | 85.82 | 95.75 | 85.82 | 89.36 | 86.59 | 6.01% | 4,993,492 |
| Nov 18, 2025 | 86.43 | 86.93 | 80.73 | 84.29 | 81.67 | -0.53% | 2,693,127 |
| Nov 17, 2025 | 85.13 | 89.87 | 83.88 | 84.74 | 82.11 | 6.24% | 3,347,228 |
| Nov 14, 2025 | 76.74 | 81.01 | 76.47 | 79.76 | 77.28 | -1.51% | 2,219,932 |
| Nov 13, 2025 | 83.34 | 83.59 | 80.29 | 80.98 | 78.47 | -5.89% | 1,418,406 |
| Nov 12, 2025 | 89.15 | 89.19 | 84.16 | 86.05 | 83.38 | -3.19% | 1,191,299 |
| Nov 11, 2025 | 86.65 | 89.19 | 86.39 | 88.89 | 86.13 | 0.86% | 801,589 |
| Nov 10, 2025 | 84.82 | 88.48 | 83.86 | 88.13 | 85.39 | 8.16% | 1,800,673 |
| Nov 7, 2025 | 84.15 | 84.45 | 79.33 | 81.48 | 78.95 | -4.37% | 1,724,431 |
| Nov 6, 2025 | 85.44 | 87.31 | 83.09 | 85.20 | 82.56 | 0.28% | 2,185,856 |
| Nov 5, 2025 | 81.74 | 86.05 | 80.95 | 84.96 | 82.32 | 4.94% | 2,015,921 |
| Nov 4, 2025 | 80.43 | 83.17 | 80.12 | 80.96 | 78.45 | -4.47% | 1,615,166 |
| Nov 3, 2025 | 83.77 | 85.75 | 82.47 | 84.75 | 82.12 | 1.67% | 1,631,843 |
| Oct 31, 2025 | 84.37 | 86.05 | 80.76 | 83.36 | 80.77 | 0.05% | 2,294,995 |
| Oct 30, 2025 | 88.43 | 89.05 | 82.61 | 83.32 | 80.73 | 4.41% | 4,627,879 |
| Oct 29, 2025 | 75.66 | 79.90 | 75.61 | 79.80 | 77.32 | 5.67% | 4,436,371 |
| Oct 28, 2025 | 76.63 | 77.29 | 74.96 | 75.52 | 73.18 | -1.38% | 1,876,031 |
| Oct 27, 2025 | 74.07 | 76.97 | 73.84 | 76.58 | 74.20 | 7.24% | 1,692,886 |
| Oct 24, 2025 | 69.57 | 72.32 | 68.91 | 71.41 | 69.19 | 5.43% | 1,538,372 |
| Oct 23, 2025 | 67.78 | 68.80 | 67.13 | 67.73 | 65.63 | 1.10% | 1,052,539 |
| Oct 22, 2025 | 68.37 | 69.50 | 65.78 | 66.99 | 64.91 | 0.93% | 1,989,380 |
| Oct 21, 2025 | 68.67 | 68.75 | 63.01 | 66.37 | 64.31 | -4.83% | 3,906,396 |
| Oct 20, 2025 | 68.85 | 70.19 | 68.57 | 69.74 | 67.58 | 2.47% | 957,775 |
| Oct 17, 2025 | 66.76 | 68.47 | 65.15 | 68.06 | 65.95 | 1.42% | 1,023,943 |
| Oct 16, 2025 | 67.35 | 70.02 | 66.41 | 67.11 | 65.03 | 0.33% | 1,449,825 |
| Oct 15, 2025 | 64.92 | 67.44 | 64.28 | 66.89 | 64.81 | 4.53% | 1,353,842 |
| Oct 14, 2025 | 61.88 | 64.85 | 61.45 | 63.99 | 62.00 | 1.09% | 1,458,715 |
| Oct 13, 2025 | 61.27 | 63.45 | 61.23 | 63.30 | 61.34 | 6.35% | 1,347,196 |