Skip to main content
ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
20.90
+0.74 (3.67%)
At close: Apr 28, 2026, 4:00 PM EDT
20.91
+0.01 (0.05%)
After-hours: Apr 28, 2026, 6:07 PM EDT

GLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.0421.2420.8620.9020.903.67%4,019,637
Apr 27, 202620.0020.2819.9920.1620.161.51%1,497,456
Apr 24, 202620.0320.0819.6619.8619.86-0.85%1,946,226
Apr 23, 202619.7520.2919.6420.0320.032.04%3,841,311
Apr 22, 202619.5619.7819.4619.6319.63-2.53%1,690,122
Apr 21, 202619.3920.2519.2320.1420.145.67%5,247,069
Apr 20, 202618.9719.2218.9619.0619.061.76%1,986,686
Apr 17, 202618.7518.7718.4818.7318.73-2.55%3,681,784
Apr 16, 202619.0419.3918.9819.2219.220.16%3,853,004
Apr 15, 202619.0019.2718.9219.1919.192.02%2,757,840
Apr 14, 202619.3219.3318.7918.8118.81-4.23%3,996,859
Apr 13, 202619.7219.9919.5819.6419.640.77%2,841,997
Apr 10, 202619.3719.6019.2019.4919.490.41%2,574,920
Apr 9, 202619.5519.5919.1519.4119.41-1.62%3,404,437
Apr 8, 202619.1920.0019.1619.7319.73-1.30%5,747,061
Apr 7, 202620.3620.8119.8319.9919.99-1.82%7,207,361
Apr 6, 202620.2720.4620.0120.3620.360.74%6,148,112
Apr 2, 202620.8520.9420.0220.2120.213.69%3,944,670
Apr 1, 202619.7419.8419.2419.4919.49-3.42%4,321,242
Mar 31, 202621.2121.2420.1520.1820.18-7.30%5,518,282
Mar 30, 202621.2621.9721.2021.7721.77-3,584,369
Mar 27, 202622.7522.8421.3221.7721.77-6.73%8,532,974
Mar 26, 202622.5323.3822.2323.3423.347.36%9,144,116
Mar 25, 202621.3622.1421.2621.7421.74-5.85%4,349,930
Mar 24, 202623.5323.6222.7523.0923.09-0.04%6,437,528
Mar 23, 202623.0023.5422.0023.1023.104.52%16,884,537
Mar 20, 202620.6422.3520.6122.1022.106.35%6,614,037
Mar 19, 202621.3721.6620.6120.7820.787.72%12,659,789
Mar 18, 202619.1319.3418.8619.2919.296.40%8,264,676
Mar 17, 202618.0418.3417.9118.1318.130.55%7,780,147
Mar 16, 202617.9718.3117.8618.0318.030.11%11,007,166
Mar 13, 202617.3918.0717.3218.0118.012.68%4,192,723
Mar 12, 202616.9717.5716.9617.5417.543.91%2,564,224
Mar 11, 202616.8917.0916.7916.8816.880.60%2,887,258
Mar 10, 202616.6317.0116.5016.7816.78-2.33%5,685,765
Mar 9, 202617.5117.7317.1617.1817.180.35%2,461,466
Mar 6, 202617.4517.6016.9717.1217.12-2.95%5,807,187
Mar 5, 202617.3417.8117.3317.6417.642.38%5,784,962
Mar 4, 202617.0317.4116.9117.2317.23-1.49%9,311,902
Mar 3, 202617.1918.1117.1417.4917.499.24%22,195,942
Mar 2, 202616.0016.4715.8716.0116.01-2.50%9,223,088
Feb 27, 202616.6316.7416.4116.4216.42-2.61%5,699,166
Feb 26, 202617.0317.3016.8316.8616.86-1.63%3,159,858
Feb 25, 202616.9817.1816.7017.1417.140.41%5,145,939
Feb 24, 202617.3917.4217.0217.0717.072.83%2,804,132
Feb 23, 202617.0817.0816.6016.6016.60-5.36%4,874,911
Feb 20, 202617.9518.3517.5317.5417.54-3.89%8,119,619
Feb 19, 202618.4318.5218.0918.2518.25-0.65%4,372,746
Feb 18, 202618.5518.5918.1618.3718.37-4.42%5,379,966
Feb 17, 202619.0519.4118.9519.2219.226.31%8,786,613
Feb 13, 202618.3018.5917.9618.0818.08-4.74%11,636,694
Feb 12, 202617.9419.2117.8218.9818.987.05%32,232,819
Feb 11, 202617.8618.1117.6517.7317.73-2.37%9,043,226
Feb 10, 202617.8818.3817.8218.1618.162.02%6,436,610
Feb 9, 202618.2518.2817.7517.8017.80-5.02%4,725,071
Feb 6, 202619.1319.2018.6018.7418.74-5.73%8,289,425
Feb 5, 202619.6920.0219.1219.8819.885.35%10,723,933
Feb 4, 202618.1719.5918.1118.8718.870.16%18,913,953
Feb 3, 202618.9519.3318.3118.8418.84-12.33%21,510,429
Feb 2, 202620.9022.0020.2721.4921.498.65%35,401,352
Jan 30, 202618.6421.2518.3819.7819.7819.30%62,868,615
Jan 29, 202615.6218.4815.6016.5816.58-0.66%70,249,632
Jan 28, 202617.4817.6516.5716.6916.69-7.48%15,880,069
Jan 27, 202618.9119.0117.9918.0418.04-4.85%9,663,599
Jan 26, 202618.7819.3018.5618.9618.96-2.82%7,541,669
Jan 23, 202619.8619.9119.4519.5119.51-2.60%3,369,319
Jan 22, 202620.7820.8019.9320.0320.03-3.70%3,946,941
Jan 21, 202620.5121.4120.3920.8020.80-2.85%8,595,153
Jan 20, 202621.4821.7621.3221.4121.41-7.48%2,289,351
Jan 16, 202623.0023.6122.7923.1423.140.92%2,641,725
Jan 15, 202622.9522.9822.7322.9322.931.33%1,886,719
Jan 14, 202622.5922.9622.5222.6322.63-1.95%2,562,864
Jan 13, 202622.7623.2522.6023.0823.080.35%2,024,570
Jan 12, 202623.0723.0922.6123.0023.00-3.85%1,942,964
Jan 9, 202624.0624.2323.8223.9223.92-1.40%1,655,803
Jan 8, 202624.8024.8724.2424.2624.26-1.06%1,575,102
Jan 7, 202624.6124.8324.3524.5224.521.87%1,747,766
Jan 6, 202624.3824.4024.0424.0724.07-2.19%1,777,929
Jan 5, 202624.8824.9224.4724.6124.61-5.27%2,279,474
Jan 2, 202625.5226.2325.4925.9825.98-0.65%2,623,757
Dec 31, 202525.8726.2725.6726.1526.151.47%2,581,243
Dec 30, 202525.2025.8325.2025.7725.77-0.23%2,747,511
Dec 29, 202525.2826.2225.2725.8325.839.03%3,541,208
Dec 26, 202523.6623.8723.4423.6923.69-2.43%1,969,452
Dec 24, 202524.2024.6224.1524.2824.280.79%1,346,487
Dec 23, 202524.4024.7924.0724.0924.09-2.23%2,006,047
Dec 22, 202524.7624.9324.5824.6424.64-4.61%1,373,283
Dec 19, 202525.9826.0725.6225.8325.83-0.23%1,009,496
Dec 18, 202525.9026.2125.3825.8925.890.39%1,562,262
Dec 17, 202525.9426.0525.6825.7925.79-1.83%1,489,440
Dec 16, 202526.0026.4025.8726.2726.27-1,541,168
Dec 15, 202525.9826.4925.8726.2726.27-0.19%1,450,690
Dec 12, 202525.7626.8425.6126.3226.32-1.16%2,510,202
Dec 11, 202527.2227.2926.4726.6326.63-2.17%1,582,563
Dec 10, 202527.6827.8927.1127.2227.22-0.87%887,823
Dec 9, 202527.7027.7527.3327.4627.46-0.94%779,153
Dec 8, 202527.5127.9427.4827.7227.720.51%890,653
Dec 5, 202527.1927.6326.8227.5827.580.44%1,370,098
Dec 4, 202527.4927.7127.3427.4627.46-0.18%717,693
Dec 3, 202527.2627.6527.0427.5127.510.24%813,890