Direxion Daily GOOGL Bear... (GGLS)
NASDAQ: GGLS
· Real-Time Price · USD
10.64
-0.30 (-2.74%)
At close: Aug 22, 2025, 3:59 PM
10.65
0.09%
After-hours: Aug 22, 2025, 06:54 PM EDT
GGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.77 | 10.88 | 10.49 | 10.61 | 10.61 | -3.02% | 454,277 |
| Aug 21, 2025 | 10.93 | 10.96 | 10.81 | 10.94 | 10.94 | -0.27% | 170,101 |
| Aug 20, 2025 | 10.91 | 11.12 | 10.91 | 10.97 | 10.97 | 1.11% | 129,632 |
| Aug 19, 2025 | 10.78 | 10.94 | 10.78 | 10.85 | 10.85 | 0.93% | 121,511 |
| Aug 18, 2025 | 10.71 | 10.80 | 10.67 | 10.75 | 10.75 | 0.19% | 114,508 |
| Aug 15, 2025 | 10.75 | 10.87 | 10.60 | 10.73 | 10.73 | -0.46% | 514,800 |
| Aug 14, 2025 | 10.83 | 10.86 | 10.70 | 10.78 | 10.78 | -0.46% | 93,538 |
| Aug 13, 2025 | 10.72 | 11.05 | 10.70 | 10.83 | 10.83 | 0.74% | 291,419 |
| Aug 12, 2025 | 10.85 | 10.89 | 10.70 | 10.75 | 10.75 | -1.19% | 142,150 |
| Aug 11, 2025 | 10.87 | 10.98 | 10.86 | 10.88 | 10.88 | 0.18% | 139,419 |
| Aug 8, 2025 | 11.08 | 11.08 | 10.79 | 10.86 | 10.86 | -2.43% | 249,845 |
| Aug 7, 2025 | 11.10 | 11.25 | 11.07 | 11.13 | 11.13 | -0.18% | 201,795 |
| Aug 6, 2025 | 11.25 | 11.28 | 11.11 | 11.15 | 11.15 | -0.71% | 132,577 |
| Aug 5, 2025 | 11.19 | 11.26 | 11.05 | 11.23 | 11.23 | 0.27% | 146,663 |
| Aug 4, 2025 | 11.48 | 11.50 | 11.19 | 11.20 | 11.20 | -3.20% | 217,000 |
| Aug 1, 2025 | 11.56 | 11.64 | 11.46 | 11.57 | 11.57 | 1.58% | 217,536 |
| Jul 31, 2025 | 11.19 | 11.43 | 11.19 | 11.39 | 11.39 | 2.34% | 228,820 |
| Jul 30, 2025 | 11.18 | 11.23 | 11.07 | 11.13 | 11.13 | -0.36% | 119,243 |
| Jul 29, 2025 | 11.35 | 11.37 | 11.17 | 11.17 | 11.17 | -1.67% | 82,156 |
| Jul 28, 2025 | 11.30 | 11.45 | 11.28 | 11.36 | 11.36 | 0.35% | 252,200 |