ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
27.58
+0.12 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
27.58
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
GLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 30.24 | 31.92 | 30.20 | 31.44 | 31.44 | 3.56% | 3,417,146 |
| Oct 8, 2025 | 30.44 | 30.61 | 30.11 | 30.36 | 30.36 | -3.13% | 3,950,498 |
| Oct 7, 2025 | 31.28 | 31.63 | 31.14 | 31.34 | 31.34 | -0.95% | 1,602,996 |
| Oct 6, 2025 | 32.08 | 32.16 | 31.44 | 31.64 | 31.64 | -3.65% | 706,464 |
| Oct 3, 2025 | 32.94 | 33.19 | 32.74 | 32.84 | 32.84 | -1.56% | 629,647 |
| Oct 2, 2025 | 32.72 | 33.99 | 32.65 | 33.36 | 33.36 | 0.72% | 660,911 |
| Oct 1, 2025 | 33.10 | 33.34 | 32.92 | 33.12 | 33.12 | -0.48% | 1,594,578 |
| Sep 30, 2025 | 34.00 | 34.06 | 33.24 | 33.28 | 33.28 | -1.48% | 520,353 |
| Sep 29, 2025 | 33.90 | 33.97 | 33.68 | 33.78 | 33.78 | -3.21% | 450,291 |
| Sep 26, 2025 | 35.04 | 35.14 | 34.54 | 34.90 | 34.90 | -0.91% | 409,207 |
| Sep 25, 2025 | 35.32 | 35.70 | 35.01 | 35.22 | 35.22 | -0.79% | 554,065 |
| Sep 24, 2025 | 34.82 | 35.74 | 34.82 | 35.50 | 35.50 | 1.78% | 486,751 |
| Sep 23, 2025 | 34.54 | 35.11 | 34.44 | 34.88 | 34.88 | -0.85% | 509,846 |
| Sep 22, 2025 | 35.68 | 35.83 | 35.15 | 35.18 | 35.18 | -3.40% | 426,816 |
| Sep 19, 2025 | 37.04 | 37.05 | 36.40 | 36.42 | 36.42 | -1.99% | 166,777 |
| Sep 18, 2025 | 37.04 | 37.55 | 37.04 | 37.16 | 37.16 | 0.76% | 460,906 |
| Sep 17, 2025 | 36.56 | 37.17 | 35.94 | 36.88 | 36.88 | 1.71% | 848,500 |
| Sep 16, 2025 | 36.18 | 36.50 | 36.01 | 36.26 | 36.26 | -0.33% | 455,634 |
| Sep 15, 2025 | 36.96 | 36.98 | 36.30 | 36.38 | 36.38 | -1.99% | 407,411 |
| Sep 12, 2025 | 37.06 | 37.20 | 36.94 | 37.12 | 37.12 | -0.38% | 271,074 |
| Sep 11, 2025 | 37.58 | 37.70 | 37.18 | 37.26 | 37.26 | 0.32% | 345,913 |
| Sep 10, 2025 | 37.06 | 37.28 | 36.88 | 37.14 | 37.14 | -0.75% | 371,232 |
| Sep 9, 2025 | 36.78 | 37.48 | 36.49 | 37.42 | 37.42 | 0.43% | 640,547 |
| Sep 8, 2025 | 37.54 | 37.60 | 37.08 | 37.26 | 37.26 | -1.58% | 517,925 |
| Sep 5, 2025 | 38.14 | 38.29 | 37.68 | 37.86 | 37.86 | -2.22% | 476,754 |
| Sep 4, 2025 | 38.60 | 39.02 | 38.50 | 38.72 | 38.72 | 0.62% | 702,785 |
| Sep 3, 2025 | 38.32 | 38.60 | 38.04 | 38.48 | 38.48 | -1.18% | 754,073 |
| Sep 2, 2025 | 40.08 | 40.22 | 38.88 | 38.94 | 38.94 | -4.65% | 778,369 |
| Aug 29, 2025 | 41.82 | 41.82 | 40.76 | 40.84 | 40.84 | -2.11% | 418,011 |
| Aug 28, 2025 | 42.10 | 42.24 | 41.70 | 41.72 | 41.72 | -1.65% | 333,865 |
| Aug 27, 2025 | 42.90 | 43.06 | 42.42 | 42.42 | 42.42 | -0.70% | 260,316 |
| Aug 26, 2025 | 43.14 | 43.22 | 42.69 | 42.72 | 42.72 | -1.61% | 190,682 |
| Aug 25, 2025 | 43.44 | 43.45 | 43.14 | 43.42 | 43.42 | 0.44% | 110,809 |
| Aug 22, 2025 | 44.46 | 44.46 | 43.10 | 43.23 | 43.23 | -2.02% | 248,056 |
| Aug 21, 2025 | 43.98 | 44.19 | 43.90 | 44.12 | 44.12 | 0.46% | 197,592 |
| Aug 20, 2025 | 44.08 | 44.12 | 43.86 | 43.92 | 43.92 | -1.88% | 171,142 |
| Aug 19, 2025 | 44.32 | 44.78 | 44.12 | 44.76 | 44.76 | 1.18% | 133,786 |
| Aug 18, 2025 | 43.96 | 44.34 | 43.96 | 44.24 | 44.24 | 0.36% | 116,529 |
| Aug 15, 2025 | 44.08 | 44.20 | 43.90 | 44.08 | 44.08 | 0.05% | 139,875 |
| Aug 14, 2025 | 43.82 | 44.30 | 43.74 | 44.06 | 44.06 | 1.33% | 181,944 |
| Aug 13, 2025 | 43.48 | 43.64 | 43.14 | 43.48 | 43.48 | -0.55% | 109,710 |
| Aug 12, 2025 | 43.76 | 44.22 | 43.43 | 43.72 | 43.72 | 0.23% | 191,152 |
| Aug 11, 2025 | 43.52 | 43.68 | 43.25 | 43.62 | 43.62 | 3.07% | 236,446 |
| Aug 8, 2025 | 41.76 | 42.56 | 41.34 | 42.32 | 42.32 | 0.47% | 645,561 |
| Aug 7, 2025 | 42.32 | 42.82 | 42.08 | 42.12 | 42.12 | -1.86% | 322,821 |
| Aug 6, 2025 | 43.14 | 43.27 | 42.82 | 42.92 | 42.92 | -0.05% | 122,947 |
| Aug 5, 2025 | 43.18 | 43.18 | 42.64 | 42.94 | 42.94 | -0.19% | 177,841 |
| Aug 4, 2025 | 43.02 | 43.16 | 42.77 | 43.02 | 43.02 | -1.19% | 252,046 |
| Aug 1, 2025 | 43.68 | 43.98 | 43.42 | 43.54 | 43.54 | -3.80% | 348,853 |
| Jul 31, 2025 | 44.80 | 45.32 | 44.80 | 45.26 | 45.26 | -1.35% | 206,006 |
| Jul 30, 2025 | 44.86 | 45.92 | 44.79 | 45.88 | 45.88 | 3.57% | 369,765 |
| Jul 29, 2025 | 44.42 | 44.66 | 44.10 | 44.30 | 44.30 | -0.40% | 181,454 |
| Jul 28, 2025 | 44.24 | 44.92 | 44.24 | 44.48 | 44.48 | 1.31% | 248,427 |
| Jul 25, 2025 | 43.84 | 44.24 | 43.68 | 43.90 | 43.90 | 2.10% | 272,525 |
| Jul 24, 2025 | 43.34 | 43.38 | 42.86 | 43.00 | 43.00 | 1.46% | 125,066 |
| Jul 23, 2025 | 41.90 | 42.60 | 41.68 | 42.38 | 42.38 | 2.47% | 239,088 |
| Jul 22, 2025 | 41.74 | 42.00 | 41.25 | 41.36 | 41.36 | -1.99% | 275,476 |
| Jul 21, 2025 | 42.56 | 42.62 | 42.04 | 42.20 | 42.20 | -3.34% | 249,913 |
| Jul 18, 2025 | 43.34 | 43.66 | 43.34 | 43.66 | 43.66 | -0.46% | 102,364 |
| Jul 17, 2025 | 44.42 | 44.52 | 43.83 | 43.86 | 43.86 | 0.60% | 173,099 |