Skip to main content
Direxion Daily GOOGL Bear 1X Shares ETF (GGLS)
NASDAQ: GGLS · Real-Time Price · USD
6.67
-0.07 (-1.04%)
At close: Dec 5, 2025, 4:00 PM EST
6.71
+0.04 (0.60%)
After-hours: Dec 5, 2025, 7:29 PM EST

GGLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.706.726.636.676.67-1.04%4,808,904
Dec 4, 20256.656.816.656.746.740.60%4,954,425
Dec 3, 20256.796.826.666.706.70-1.18%8,483,277
Dec 2, 20256.776.836.736.786.78-0.29%6,994,809
Dec 1, 20256.756.836.706.806.801.64%6,997,422
Nov 28, 20256.646.766.566.696.69-4,673,214
Nov 26, 20256.696.766.606.696.691.06%9,626,624
Nov 25, 20256.556.756.516.626.62-1.49%17,544,791
Nov 24, 20256.916.946.706.726.72-6.28%12,629,998
Nov 21, 20257.277.337.077.177.17-3.50%9,618,671
Nov 20, 20257.077.457.017.437.431.09%10,630,388
Nov 19, 20257.507.507.067.357.35-2.91%8,964,273
Nov 18, 20257.487.737.467.577.570.26%6,544,314
Nov 17, 20257.547.607.307.557.55-3.21%4,109,206
Nov 14, 20257.937.957.747.807.800.78%2,679,659
Nov 13, 20257.647.777.627.747.743.06%3,314,651
Nov 12, 20257.397.597.397.517.511.62%2,012,546
Nov 11, 20257.507.507.387.397.39-0.54%1,859,402
Nov 10, 20257.587.637.417.437.43-3.88%1,750,431
Nov 7, 20257.627.847.627.737.732.11%3,023,064
Nov 6, 20257.577.687.497.577.57-0.26%2,569,596
Nov 5, 20257.747.797.547.597.59-2.44%2,503,936
Nov 4, 20257.807.817.687.787.782.23%1,968,653
Nov 3, 20257.657.727.577.617.61-0.78%1,661,755
Oct 31, 20257.637.797.557.677.67-1,811,202
Oct 30, 20257.437.717.407.677.67-2.54%4,224,265
Oct 29, 20258.078.077.857.877.87-2.48%2,922,171
Oct 28, 20258.038.117.998.078.070.50%1,275,036
Oct 27, 20258.178.188.018.038.03-3.49%1,448,324
Oct 24, 20258.448.488.278.328.32-2.69%1,575,646
Oct 23, 20258.578.598.498.558.55-0.47%1,122,173
Oct 22, 20258.528.688.448.598.59-0.46%1,959,402
Oct 21, 20258.498.858.498.638.632.37%2,011,519
Oct 20, 20258.498.518.418.438.43-1.29%1,402,257
Oct 17, 20258.628.738.528.548.54-0.70%1,009,294
Oct 16, 20258.608.658.428.608.60-0.12%912,576
Oct 15, 20258.768.808.588.618.61-2.27%970,345
Oct 14, 20258.978.998.758.818.81-0.45%901,159
Oct 13, 20259.039.038.858.858.85-3.28%532,807
Oct 10, 20258.979.188.889.159.152.12%1,399,922
Oct 9, 20258.869.058.868.968.961.24%1,135,668
Oct 8, 20258.848.888.818.858.850.45%677,678
Oct 7, 20258.738.828.658.818.811.97%1,014,407
Oct 6, 20258.848.858.628.648.64-2.04%1,734,114
Oct 3, 20258.858.968.798.828.820.11%1,137,354
Oct 2, 20258.828.938.778.818.81-0.23%1,725,473
Oct 1, 20259.009.068.798.838.83-0.90%1,367,840
Sep 30, 20258.919.048.908.918.910.45%1,819,924
Sep 29, 20258.728.918.628.878.871.03%1,662,861
Sep 26, 20258.778.808.688.788.78-0.23%1,299,846
Sep 25, 20258.858.988.788.808.800.69%2,515,539
Sep 24, 20258.598.778.588.748.741.63%2,608,674
Sep 23, 20258.558.648.518.608.600.23%1,178,605
Sep 22, 20258.548.668.498.588.560.82%2,523,872
Sep 19, 20258.568.618.478.518.49-0.93%1,477,356
Sep 18, 20258.618.688.548.598.57-1.04%1,004,517
Sep 17, 20258.638.798.628.688.660.70%1,377,235
Sep 16, 20258.608.698.578.628.600.12%5,176,920
Sep 15, 20258.878.878.588.618.59-4.44%1,193,277
Sep 12, 20259.049.128.979.018.99-0.11%423,157
Sep 11, 20259.059.188.959.029.00-0.55%2,854,596
Sep 10, 20259.099.128.989.079.050.11%2,698,040
Sep 9, 20259.279.309.029.069.04-2.37%807,388
Sep 8, 20259.209.299.129.289.260.32%731,112
Sep 5, 20259.359.369.219.259.23-1.07%1,194,106
Sep 4, 20259.469.609.359.359.33-0.95%1,893,681
Sep 3, 20259.649.699.399.449.42-8.79%4,098,743
Sep 2, 202510.5110.6010.3510.3510.320.58%983,292
Aug 29, 202510.4110.4110.2010.2910.26-0.38%548,362
Aug 28, 202510.5010.5010.3110.3310.30-1.98%238,706
Aug 27, 202510.6210.6210.4810.5410.51-0.11%189,993
Aug 26, 202510.5510.6210.5310.5510.520.57%253,350
Aug 25, 202510.6110.6510.3910.4910.46-1.13%272,742
Aug 22, 202510.7710.8810.4910.6110.58-3.02%454,777
Aug 21, 202510.9310.9610.8110.9410.91-0.31%170,101
Aug 20, 202510.9111.1210.9110.9710.951.14%129,632
Aug 19, 202510.7810.9410.7810.8510.820.93%121,511
Aug 18, 202510.7110.8010.6710.7510.720.19%114,508
Aug 15, 202510.7510.8710.6010.7310.70-0.42%514,753
Aug 14, 202510.8310.8610.7010.7810.75-0.51%93,538
Aug 13, 202510.7211.0510.7010.8310.800.71%291,419
Aug 12, 202510.8510.8910.7010.7510.73-1.18%142,150
Aug 11, 202510.8710.9810.8610.8810.860.25%139,419
Aug 8, 202511.0811.0810.7910.8610.83-2.50%249,845
Aug 7, 202511.1011.2511.0711.1311.11-0.13%201,795
Aug 6, 202511.2511.2811.1111.1511.12-0.69%132,577
Aug 5, 202511.1911.2611.0511.2311.200.20%146,663
Aug 4, 202511.4811.5011.1911.2011.18-3.13%216,963
Aug 1, 202511.5611.6411.4611.5711.541.54%217,536
Jul 31, 202511.1911.4311.1911.3911.362.31%228,820
Jul 30, 202511.1811.2311.0711.1311.11-0.38%119,243
Jul 29, 202511.3511.3711.1711.1811.15-1.63%81,975
Jul 28, 202511.3011.4511.2811.3611.330.36%252,156
Jul 25, 202511.3411.4311.2511.3211.29-0.54%189,180
Jul 24, 202511.1011.4411.0511.3811.35-1.04%540,572
Jul 23, 202511.4211.5511.3611.5011.470.74%403,734
Jul 22, 202511.4211.6511.4111.4211.39-0.68%143,407
Jul 21, 202511.7311.7311.4911.4911.47-2.72%112,026
Jul 18, 202511.7811.9011.7611.8211.79-0.79%113,644
Jul 17, 202512.0612.1011.8811.9111.88-0.30%45,443