Direxion Daily GOOGL Bear... (GGLS)
NASDAQ: GGLS
· Real-Time Price · USD
8.89
-0.02 (-0.22%)
At close: Oct 01, 2025, 1:43 PM
GGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.91 | 9.04 | 8.90 | 8.91 | 8.91 | 0.45% | 1,816,764 |
| Sep 29, 2025 | 8.72 | 8.91 | 8.62 | 8.87 | 8.87 | 1.03% | 1,662,861 |
| Sep 26, 2025 | 8.77 | 8.80 | 8.68 | 8.78 | 8.78 | -0.23% | 1,299,846 |
| Sep 25, 2025 | 8.85 | 8.98 | 8.78 | 8.80 | 8.80 | 0.69% | 2,515,539 |
| Sep 24, 2025 | 8.59 | 8.77 | 8.58 | 8.74 | 8.74 | 1.63% | 2,608,700 |
| Sep 23, 2025 | 8.55 | 8.64 | 8.51 | 8.60 | 8.60 | 0.23% | 1,178,605 |
| Sep 22, 2025 | 8.54 | 8.66 | 8.49 | 8.58 | 8.56 | 0.82% | 2,523,900 |
| Sep 19, 2025 | 8.56 | 8.61 | 8.47 | 8.51 | 8.49 | -0.93% | 1,477,400 |
| Sep 18, 2025 | 8.61 | 8.68 | 8.54 | 8.59 | 8.57 | -1.04% | 1,004,517 |
| Sep 17, 2025 | 8.63 | 8.79 | 8.62 | 8.68 | 8.66 | 0.70% | 1,377,235 |
| Sep 16, 2025 | 8.60 | 8.69 | 8.57 | 8.62 | 8.60 | 0.12% | 5,176,920 |
| Sep 15, 2025 | 8.87 | 8.87 | 8.58 | 8.61 | 8.59 | -4.44% | 1,193,300 |
| Sep 12, 2025 | 9.04 | 9.12 | 8.96 | 9.01 | 8.99 | -0.11% | 423,200 |
| Sep 11, 2025 | 9.05 | 9.18 | 8.95 | 9.02 | 9.00 | -0.55% | 2,854,600 |
| Sep 10, 2025 | 9.09 | 9.12 | 8.98 | 9.07 | 9.05 | 0.11% | 2,698,040 |
| Sep 9, 2025 | 9.27 | 9.30 | 9.02 | 9.06 | 9.04 | -2.37% | 807,400 |
| Sep 8, 2025 | 9.20 | 9.29 | 9.12 | 9.28 | 9.26 | 0.32% | 731,112 |
| Sep 5, 2025 | 9.35 | 9.36 | 9.21 | 9.25 | 9.23 | -1.07% | 1,194,106 |
| Sep 4, 2025 | 9.46 | 9.60 | 9.35 | 9.35 | 9.33 | -0.95% | 1,893,700 |
| Sep 3, 2025 | 9.64 | 9.69 | 9.39 | 9.44 | 9.42 | -8.79% | 4,098,743 |
Page 1 of 39