Skip to main content
Direxion Daily GOOGL Bear 1X Shares ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
7.05
+0.05 (0.71%)
At close: Mar 5, 2026, 4:00 PM EST
7.18
+0.13 (1.78%)
Pre-market: Mar 6, 2026, 8:53 AM EST

GGLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.007.127.007.057.050.79%21,194,273
Mar 4, 20267.017.066.957.007.000.14%11,127,543
Mar 3, 20267.117.146.986.996.990.94%18,180,456
Mar 2, 20267.007.036.886.926.921.76%12,649,519
Feb 27, 20266.986.986.806.806.80-1.52%12,675,148
Feb 26, 20266.797.016.796.916.911.99%13,263,561
Feb 25, 20266.806.866.766.776.77-0.81%9,810,530
Feb 24, 20266.836.936.806.836.830.22%9,406,577
Feb 23, 20266.656.856.656.816.811.19%13,559,851
Feb 20, 20266.997.006.706.736.73-3.99%17,355,673
Feb 19, 20267.047.086.967.017.010.14%11,399,056
Feb 18, 20267.047.056.957.007.00-0.57%11,008,129
Feb 17, 20267.067.166.987.047.041.44%16,558,083
Feb 13, 20266.906.996.896.946.941.17%13,093,446
Feb 12, 20266.816.906.726.866.860.51%17,465,660
Feb 11, 20266.666.866.616.836.832.32%16,555,155
Feb 10, 20266.626.756.616.676.671.99%13,637,481
Feb 9, 20266.626.696.486.546.54-0.38%14,512,049
Feb 6, 20266.496.646.446.576.572.58%16,657,979
Feb 5, 20266.796.896.396.406.400.31%28,588,398
Feb 4, 20266.206.466.206.386.381.92%22,334,431
Feb 3, 20266.116.306.096.266.261.13%12,914,431
Feb 2, 20266.336.336.176.196.19-1.43%6,953,953
Jan 30, 20266.366.396.256.286.28-8,374,201
Jan 29, 20266.246.506.216.286.28-0.48%11,042,990
Jan 28, 20266.326.406.306.316.31-0.47%7,712,227
Jan 27, 20266.346.376.276.346.34-0.63%3,233,720
Jan 26, 20266.486.506.326.386.38-1.39%6,259,338
Jan 23, 20266.396.496.376.476.470.78%8,848,835
Jan 22, 20266.356.466.336.426.42-0.62%6,507,732
Jan 21, 20266.626.646.386.466.46-1.97%11,898,219
Jan 20, 20266.626.626.486.596.592.49%8,141,768
Jan 16, 20266.356.486.356.436.430.78%6,620,299
Jan 15, 20266.306.426.306.386.380.95%6,862,098
Jan 14, 20266.356.436.316.326.32-10,830,093
Jan 13, 20266.356.366.236.326.32-1.10%12,308,819
Jan 12, 20266.526.536.366.396.39-1.24%7,448,042
Jan 9, 20266.506.526.426.476.47-0.77%7,752,774
Jan 8, 20266.456.606.436.526.52-1.14%12,173,339
Jan 7, 20266.756.766.506.606.60-2.44%15,794,220
Jan 6, 20266.706.816.616.766.760.90%6,703,511
Jan 5, 20266.696.756.666.706.70-0.45%7,796,144
Jan 2, 20266.706.846.586.736.73-0.74%10,323,068
Dec 31, 20256.796.816.756.786.780.30%2,785,403
Dec 30, 20256.786.786.706.766.76-0.07%2,977,905
Dec 29, 20256.816.826.766.776.77-0.07%2,460,952
Dec 26, 20256.746.806.746.776.770.30%2,102,686
Dec 24, 20256.756.806.756.756.750.07%2,634,858
Dec 23, 20256.856.856.736.756.75-2.25%3,712,118
Dec 22, 20256.907.016.906.906.84-1.00%7,197,261
Dec 19, 20257.087.116.976.976.91-1.41%5,618,411
Dec 18, 20257.097.157.057.077.00-1.94%5,300,870
Dec 17, 20256.967.226.967.217.143.15%13,077,507
Dec 16, 20257.037.086.896.996.920.72%6,503,627
Dec 15, 20256.897.036.896.946.880.29%5,964,272
Dec 12, 20256.837.016.816.926.861.02%6,618,958
Dec 11, 20256.706.936.686.856.792.54%9,026,106
Dec 10, 20256.786.816.676.686.62-1.04%4,926,328
Dec 9, 20256.856.876.736.756.69-1.03%3,393,296
Dec 8, 20256.706.886.696.826.762.25%8,219,019
Dec 5, 20256.706.726.636.676.61-1.04%4,870,298
Dec 4, 20256.656.816.656.746.680.60%4,955,005
Dec 3, 20256.796.826.666.706.64-1.18%8,487,348
Dec 2, 20256.776.836.736.786.72-0.29%6,994,809
Dec 1, 20256.756.836.706.806.741.64%6,999,747
Nov 28, 20256.646.766.566.696.63-4,739,787
Nov 26, 20256.696.766.606.696.631.06%9,673,586
Nov 25, 20256.556.756.516.626.56-1.49%17,573,506
Nov 24, 20256.916.946.706.726.66-6.28%13,004,085
Nov 21, 20257.277.337.077.177.10-3.50%9,620,931
Nov 20, 20257.077.457.017.437.361.09%10,641,662
Nov 19, 20257.507.507.067.357.28-2.91%8,964,273
Nov 18, 20257.487.737.467.577.500.26%6,544,314
Nov 17, 20257.547.607.307.557.48-3.21%4,109,206
Nov 14, 20257.937.957.747.807.730.78%2,679,659
Nov 13, 20257.647.777.627.747.673.06%3,314,651
Nov 12, 20257.397.597.397.517.441.62%2,012,546
Nov 11, 20257.507.507.387.397.32-0.54%1,859,402
Nov 10, 20257.587.637.417.437.36-3.88%1,750,431
Nov 7, 20257.627.847.627.737.662.11%3,023,064
Nov 6, 20257.577.687.497.577.50-0.26%2,569,596
Nov 5, 20257.747.797.547.597.52-2.44%2,503,936
Nov 4, 20257.807.817.687.787.712.23%1,968,653
Nov 3, 20257.657.727.577.617.54-0.78%1,661,755
Oct 31, 20257.637.797.557.677.60-1,811,202
Oct 30, 20257.437.717.407.677.60-2.54%4,224,265
Oct 29, 20258.078.077.857.877.80-2.48%2,922,171
Oct 28, 20258.038.117.998.077.990.50%1,275,036
Oct 27, 20258.178.188.018.037.96-3.49%1,448,324
Oct 24, 20258.448.488.278.328.24-2.69%1,575,646
Oct 23, 20258.578.598.498.558.47-0.47%1,122,173
Oct 22, 20258.528.688.448.598.51-0.46%1,959,402
Oct 21, 20258.498.858.498.638.552.37%2,011,519
Oct 20, 20258.498.518.418.438.35-1.29%1,402,257
Oct 17, 20258.628.738.528.548.46-0.70%1,009,294
Oct 16, 20258.608.658.428.608.52-0.12%912,576
Oct 15, 20258.768.808.588.618.53-2.27%970,345
Oct 14, 20258.978.998.758.818.73-0.45%901,159
Oct 13, 20259.039.038.858.858.77-3.28%532,807
Oct 10, 20258.979.188.889.159.062.12%1,399,922