ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
17.64
+0.41 (2.38%)
At close: Mar 5, 2026, 4:00 PM EST
17.51
-0.13 (-0.74%)
Pre-market: Mar 6, 2026, 7:44 AM EST
GLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.34 | 17.81 | 17.33 | 17.64 | 17.64 | 2.38% | 5,784,962 |
| Mar 4, 2026 | 17.03 | 17.41 | 16.91 | 17.23 | 17.23 | -1.49% | 9,311,902 |
| Mar 3, 2026 | 17.19 | 18.11 | 17.14 | 17.49 | 17.49 | 9.24% | 22,195,942 |
| Mar 2, 2026 | 16.00 | 16.47 | 15.87 | 16.01 | 16.01 | -2.50% | 9,223,088 |
| Feb 27, 2026 | 16.63 | 16.74 | 16.41 | 16.42 | 16.42 | -2.61% | 5,699,166 |
| Feb 26, 2026 | 17.03 | 17.30 | 16.83 | 16.86 | 16.86 | -1.63% | 3,159,858 |
| Feb 25, 2026 | 16.98 | 17.18 | 16.70 | 17.14 | 17.14 | 0.41% | 5,145,939 |
| Feb 24, 2026 | 17.39 | 17.42 | 17.02 | 17.07 | 17.07 | 2.83% | 2,804,132 |
| Feb 23, 2026 | 17.08 | 17.08 | 16.60 | 16.60 | 16.60 | -5.36% | 4,874,911 |
| Feb 20, 2026 | 17.95 | 18.35 | 17.53 | 17.54 | 17.54 | -3.89% | 8,119,619 |
| Feb 19, 2026 | 18.43 | 18.52 | 18.09 | 18.25 | 18.25 | -0.65% | 4,372,746 |
| Feb 18, 2026 | 18.55 | 18.59 | 18.16 | 18.37 | 18.37 | -4.42% | 5,379,966 |
| Feb 17, 2026 | 19.05 | 19.41 | 18.95 | 19.22 | 19.22 | 6.31% | 8,786,613 |
| Feb 13, 2026 | 18.30 | 18.59 | 17.96 | 18.08 | 18.08 | -4.74% | 11,636,694 |
| Feb 12, 2026 | 17.94 | 19.21 | 17.82 | 18.98 | 18.98 | 7.05% | 32,232,819 |
| Feb 11, 2026 | 17.86 | 18.11 | 17.65 | 17.73 | 17.73 | -2.37% | 9,043,226 |
| Feb 10, 2026 | 17.88 | 18.38 | 17.82 | 18.16 | 18.16 | 2.02% | 6,436,610 |
| Feb 9, 2026 | 18.25 | 18.28 | 17.75 | 17.80 | 17.80 | -5.02% | 4,725,071 |
| Feb 6, 2026 | 19.13 | 19.20 | 18.60 | 18.74 | 18.74 | -5.73% | 8,289,425 |
| Feb 5, 2026 | 19.69 | 20.02 | 19.12 | 19.88 | 19.88 | 5.35% | 10,723,933 |
| Feb 4, 2026 | 18.17 | 19.59 | 18.11 | 18.87 | 18.87 | 0.16% | 18,913,953 |
| Feb 3, 2026 | 18.95 | 19.33 | 18.31 | 18.84 | 18.84 | -12.33% | 21,510,429 |
| Feb 2, 2026 | 20.90 | 22.00 | 20.27 | 21.49 | 21.49 | 8.65% | 35,401,352 |
| Jan 30, 2026 | 18.64 | 21.25 | 18.38 | 19.78 | 19.78 | 19.30% | 62,868,615 |
| Jan 29, 2026 | 15.62 | 18.48 | 15.60 | 16.58 | 16.58 | -0.66% | 70,249,632 |
| Jan 28, 2026 | 17.48 | 17.65 | 16.57 | 16.69 | 16.69 | -7.48% | 15,880,069 |
| Jan 27, 2026 | 18.91 | 19.01 | 17.99 | 18.04 | 18.04 | -4.85% | 9,663,599 |
| Jan 26, 2026 | 18.78 | 19.30 | 18.56 | 18.96 | 18.96 | -2.82% | 7,541,669 |
| Jan 23, 2026 | 19.86 | 19.91 | 19.45 | 19.51 | 19.51 | -2.60% | 3,369,319 |
| Jan 22, 2026 | 20.78 | 20.80 | 19.93 | 20.03 | 20.03 | -3.70% | 3,946,941 |
| Jan 21, 2026 | 20.51 | 21.41 | 20.39 | 20.80 | 20.80 | -2.85% | 8,595,153 |
| Jan 20, 2026 | 21.48 | 21.76 | 21.32 | 21.41 | 21.41 | -7.48% | 2,289,351 |
| Jan 16, 2026 | 23.00 | 23.61 | 22.79 | 23.14 | 23.14 | 0.92% | 2,641,725 |
| Jan 15, 2026 | 22.95 | 22.98 | 22.73 | 22.93 | 22.93 | 1.33% | 1,886,719 |
| Jan 14, 2026 | 22.59 | 22.96 | 22.52 | 22.63 | 22.63 | -1.95% | 2,562,864 |
| Jan 13, 2026 | 22.76 | 23.25 | 22.60 | 23.08 | 23.08 | 0.35% | 2,024,570 |
| Jan 12, 2026 | 23.07 | 23.09 | 22.61 | 23.00 | 23.00 | -3.85% | 1,942,964 |
| Jan 9, 2026 | 24.06 | 24.23 | 23.82 | 23.92 | 23.92 | -1.40% | 1,655,803 |
| Jan 8, 2026 | 24.80 | 24.87 | 24.24 | 24.26 | 24.26 | -1.06% | 1,575,102 |
| Jan 7, 2026 | 24.61 | 24.83 | 24.35 | 24.52 | 24.52 | 1.87% | 1,747,766 |
| Jan 6, 2026 | 24.38 | 24.40 | 24.04 | 24.07 | 24.07 | -2.19% | 1,777,929 |
| Jan 5, 2026 | 24.88 | 24.92 | 24.47 | 24.61 | 24.61 | -5.27% | 2,279,474 |
| Jan 2, 2026 | 25.52 | 26.23 | 25.49 | 25.98 | 25.98 | -0.65% | 2,623,757 |
| Dec 31, 2025 | 25.87 | 26.27 | 25.67 | 26.15 | 26.15 | 1.47% | 2,581,243 |
| Dec 30, 2025 | 25.20 | 25.83 | 25.20 | 25.77 | 25.77 | -0.23% | 2,747,511 |
| Dec 29, 2025 | 25.28 | 26.22 | 25.27 | 25.83 | 25.83 | 9.03% | 3,541,208 |
| Dec 26, 2025 | 23.66 | 23.87 | 23.44 | 23.69 | 23.69 | -2.43% | 1,969,452 |
| Dec 24, 2025 | 24.20 | 24.62 | 24.15 | 24.28 | 24.28 | 0.79% | 1,346,487 |
| Dec 23, 2025 | 24.40 | 24.79 | 24.07 | 24.09 | 24.09 | -2.23% | 2,006,047 |
| Dec 22, 2025 | 24.76 | 24.93 | 24.58 | 24.64 | 24.64 | -4.61% | 1,373,283 |
| Dec 19, 2025 | 25.98 | 26.07 | 25.62 | 25.83 | 25.83 | -0.23% | 1,009,496 |
| Dec 18, 2025 | 25.90 | 26.21 | 25.38 | 25.89 | 25.89 | 0.39% | 1,562,262 |
| Dec 17, 2025 | 25.94 | 26.05 | 25.68 | 25.79 | 25.79 | -1.83% | 1,489,440 |
| Dec 16, 2025 | 26.00 | 26.40 | 25.87 | 26.27 | 26.27 | - | 1,541,168 |
| Dec 15, 2025 | 25.98 | 26.49 | 25.87 | 26.27 | 26.27 | -0.19% | 1,450,690 |
| Dec 12, 2025 | 25.76 | 26.84 | 25.61 | 26.32 | 26.32 | -1.16% | 2,510,202 |
| Dec 11, 2025 | 27.22 | 27.29 | 26.47 | 26.63 | 26.63 | -2.17% | 1,582,563 |
| Dec 10, 2025 | 27.68 | 27.89 | 27.11 | 27.22 | 27.22 | -0.87% | 887,823 |
| Dec 9, 2025 | 27.70 | 27.75 | 27.33 | 27.46 | 27.46 | -0.94% | 779,153 |
| Dec 8, 2025 | 27.51 | 27.94 | 27.48 | 27.72 | 27.72 | 0.51% | 890,653 |
| Dec 5, 2025 | 27.19 | 27.63 | 26.82 | 27.58 | 27.58 | 0.44% | 1,370,098 |
| Dec 4, 2025 | 27.49 | 27.71 | 27.34 | 27.46 | 27.46 | -0.18% | 717,693 |
| Dec 3, 2025 | 27.26 | 27.65 | 27.04 | 27.51 | 27.51 | 0.24% | 813,890 |
| Dec 2, 2025 | 27.24 | 28.06 | 27.22 | 27.45 | 27.45 | 1.31% | 1,031,520 |
| Dec 1, 2025 | 26.96 | 27.32 | 26.96 | 27.09 | 27.09 | -0.99% | 1,509,854 |
| Nov 28, 2025 | 27.59 | 27.75 | 27.34 | 27.36 | 27.36 | -2.53% | 613,423 |
| Nov 26, 2025 | 28.32 | 28.40 | 27.93 | 28.07 | 28.07 | -1.44% | 2,336,390 |
| Nov 25, 2025 | 28.46 | 28.79 | 28.11 | 28.48 | 28.48 | 0.07% | 689,459 |
| Nov 24, 2025 | 29.28 | 29.37 | 28.44 | 28.46 | 28.46 | -3.16% | 1,020,668 |
| Nov 21, 2025 | 29.40 | 29.56 | 28.87 | 29.39 | 29.39 | 0.58% | 1,273,881 |
| Nov 20, 2025 | 29.22 | 29.71 | 28.82 | 29.22 | 29.22 | - | 933,705 |
| Nov 19, 2025 | 28.78 | 29.55 | 28.42 | 29.22 | 29.22 | -0.48% | 1,102,321 |
| Nov 18, 2025 | 29.28 | 29.76 | 29.15 | 29.36 | 29.36 | -1.41% | 861,779 |
| Nov 17, 2025 | 29.38 | 30.25 | 29.16 | 29.78 | 29.78 | 2.41% | 1,045,987 |
| Nov 14, 2025 | 29.50 | 29.80 | 28.74 | 29.08 | 29.08 | 3.78% | 2,245,558 |
| Nov 13, 2025 | 27.38 | 28.26 | 27.30 | 28.02 | 28.02 | 1.60% | 1,779,561 |
| Nov 12, 2025 | 28.50 | 28.58 | 27.37 | 27.58 | 27.58 | -3.23% | 1,226,693 |
| Nov 11, 2025 | 28.52 | 28.96 | 28.44 | 28.50 | 28.50 | -0.97% | 816,505 |
| Nov 10, 2025 | 29.12 | 29.29 | 28.68 | 28.78 | 28.78 | -5.20% | 860,882 |
| Nov 7, 2025 | 30.42 | 30.68 | 30.00 | 30.36 | 30.36 | -1.17% | 799,232 |
| Nov 6, 2025 | 30.56 | 30.94 | 30.37 | 30.72 | 30.72 | 0.33% | 1,036,824 |
| Nov 5, 2025 | 30.66 | 30.98 | 30.54 | 30.62 | 30.62 | -2.30% | 975,835 |
| Nov 4, 2025 | 31.14 | 31.51 | 30.79 | 31.34 | 31.34 | 3.71% | 1,499,528 |
| Nov 3, 2025 | 30.22 | 30.46 | 29.90 | 30.22 | 30.22 | -0.46% | 779,151 |
| Oct 31, 2025 | 29.98 | 30.82 | 29.94 | 30.36 | 30.36 | 1.20% | 1,713,391 |
| Oct 30, 2025 | 30.84 | 30.94 | 29.97 | 30.00 | 30.00 | -3.72% | 2,037,111 |
| Oct 29, 2025 | 30.04 | 31.47 | 29.98 | 31.16 | 31.16 | 0.78% | 3,416,384 |
| Oct 28, 2025 | 31.38 | 31.62 | 30.79 | 30.92 | 30.92 | 1.51% | 2,823,354 |
| Oct 27, 2025 | 29.90 | 30.72 | 29.80 | 30.46 | 30.46 | 5.47% | 3,442,143 |
| Oct 24, 2025 | 28.78 | 28.96 | 28.38 | 28.88 | 28.88 | 0.70% | 4,615,258 |
| Oct 23, 2025 | 28.26 | 28.69 | 28.14 | 28.68 | 28.68 | -0.62% | 2,555,577 |
| Oct 22, 2025 | 29.68 | 30.24 | 28.73 | 28.86 | 28.86 | 0.07% | 7,608,852 |
| Oct 21, 2025 | 27.82 | 29.23 | 27.51 | 28.84 | 28.84 | 12.48% | 9,353,329 |
| Oct 20, 2025 | 26.38 | 26.74 | 25.60 | 25.64 | 25.64 | -7.17% | 7,319,077 |
| Oct 17, 2025 | 26.62 | 28.20 | 26.58 | 27.62 | 27.62 | 3.76% | 9,934,436 |
| Oct 16, 2025 | 27.40 | 27.47 | 26.57 | 26.62 | 26.62 | -4.66% | 7,381,265 |
| Oct 15, 2025 | 28.14 | 28.32 | 27.88 | 27.92 | 27.92 | -3.12% | 2,285,069 |
| Oct 14, 2025 | 29.30 | 29.36 | 28.67 | 28.82 | 28.82 | -1.57% | 2,531,920 |
| Oct 13, 2025 | 29.56 | 29.70 | 29.16 | 29.28 | 29.28 | -5.00% | 2,112,693 |
| Oct 10, 2025 | 31.16 | 31.48 | 30.68 | 30.82 | 30.82 | -1.97% | 1,826,346 |