Direxion Daily GOOGL Bull 1.5X Shares - GGLL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	66.76	68.06	68.06	68.47	65.15	1.02M
October 16, 2025	67.35	67.11	67.11	70.02	66.41	1.45M
October 15, 2025	64.92	66.89	66.89	67.44	64.28	1.35M
October 14, 2025	62	63.99	63.99	64.85	61.45	1.44M
October 13, 2025	61.27	63.3	63.3	63.45	61.23	1.35M
October 10, 2025	62.04	59.52	59.52	63.38	59.18	2.16M
October 09, 2025	63.64	62.11	62.11	63.72	60.92	1.97M
October 08, 2025	64.12	63.73	63.73	64.41	63.37	792,303
October 07, 2025	65.58	64.41	64.41	66.9	64.29	933,000
October 06, 2025	64.02	66.87	66.87	67.38	63.83	1.44M
October 03, 2025	63.95	64.29	64.29	64.75	62.36	1.06M
October 02, 2025	64.3	64.49	64.49	65.06	62.76	1.21M
October 01, 2025	61.81	64.04	64.04	64.78	60.85	953,419
September 30, 2025	63.05	63.15	63.15	63.25	61.18	991,900
September 29, 2025	65.69	63.69	63.69	67.37	63.02	1.03M
September 26, 2025	65.38	65.03	65.03	66.51	64.71	595,619
September 25, 2025	63.68	64.62	64.62	65.03	61.94	1.1M
September 24, 2025	67.94	65.35	65.35	68.12	64.94	961,400
September 23, 2025	68.66	67.79	67.79	69.19	67.16	613,800
September 22, 2025	69.64	68.61	68.25	70.42	67.5	1.48M
September 19, 2025	69.11	69.87	69.87	70.57	68.36	1.02M
September 18, 2025	68.24	68.51	68.51	69.51	67.27	1.07M
September 17, 2025	68.08	67.12	67.12	68.24	65.45	1.05M
September 16, 2025	68.56	68.05	68.05	69.03	67.11	1.82M
September 15, 2025	64.9	68.35	68.35	68.72	64.77	2.48M
September 12, 2025	62.68	62.61	62.61	63.33	61.34	743,918
September 11, 2025	62.32	62.51	62.51	63.46	60.37	887,813
September 10, 2025	61.8	61.9	61.9	63.08	61.22	1.39M
September 09, 2025	59.51	62.16	62.16	62.59	58.92	2.11M
September 08, 2025	60.24	59.35	59.35	61.38	59.13	910,500
September 05, 2025	58.33	59.73	59.73	60.12	58.19	1.48M
September 04, 2025	57.12	58.35	58.35	58.43	55.33	1.34M
September 03, 2025	55.56	57.5	57.5	57.84	54.87	4.87M
September 02, 2025	47.41	48.73	48.73	48.85	46.33	2.15M
August 29, 2025	48.31	49.48	49.48	50.24	48.17	1.96M
August 28, 2025	46.97	48.9	48.9	49.16	46.81	1.31M
August 27, 2025	46.27	47.02	47.02	47.7	46.27	1.27M
August 26, 2025	47.19	46.92	46.92	47.19	46.3	1.27M
August 25, 2025	46.72	47.56	47.56	48.47	46.11	2.2M
August 22, 2025	45.24	46.46	46.46	47.54	44.37	2.56M
August 21, 2025	43.75	43.72	43.72	44.91	43.64	1.3M
August 20, 2025	44.14	43.53	43.53	44.33	42.32	1.18M
August 19, 2025	45.22	44.56	44.56	45.36	43.84	1.24M
August 18, 2025	45.77	45.42	45.42	46.22	45.01	917,509
August 15, 2025	45.61	45.66	45.66	46.76	44.49	2.54M
August 14, 2025	44.7	45.19	45.19	45.89	44.49	1.54M
August 13, 2025	45.8	44.76	44.76	45.96	42.79	2.25M
August 12, 2025	44.56	45.43	45.43	45.94	44.23	2.07M
August 11, 2025	44.5	44.4	44.4	44.61	43.58	1.58M
August 08, 2025	42.78	44.64	44.64	45.12	42.78	2.92M
August 07, 2025	42.66	42.51	42.51	42.94	41.6	1.22M
August 06, 2025	41.74	42.33	42.33	42.58	41.33	1.44M
August 05, 2025	41.72	41.73	41.73	43.12	41.43	1.32M
August 04, 2025	40.03	41.91	41.91	42.02	39.91	1.49M
August 01, 2025	39.41	39.43	39.43	40.18	38.91	1.77M
July 31, 2025	42.36	40.72	40.72	42.45	40.34	3.05M
July 30, 2025	42.28	42.75	42.75	43.15	41.93	1.88M
July 29, 2025	40.96	42.38	42.38	42.43	40.82	2.85M
July 28, 2025	41.5	41	41	41.66	40.31	3.07M
July 25, 2025	40.8	41.32	41.32	41.8	40.5	2.51M

Direxion Daily GOOGL Bull 1.5X Shares (GGLL) NASDAQ