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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89.9	96.14	96.14	97.03	89.66	2.52M
February 19, 2026	88.3	89.06	89.06	90.6	87.42	1.02M
February 18, 2026	88.54	89.48	89.48	90.58	88.18	1.46M
February 17, 2026	87.5	88.72	88.72	90.03	85.25	1.44M
February 13, 2026	92	90.84	90.84	92.52	89.66	1.5M
February 12, 2026	94.69	92.91	92.91	97.32	92	2.32M
February 11, 2026	99.28	94.07	94.07	100.29	93.36	2.74M
February 10, 2026	100.72	98.96	98.96	100.87	96.49	1.55M
February 09, 2026	100.56	102.39	102.39	104.62	98.18	1.48M
February 06, 2026	104.62	101.75	101.75	106.6	99.79	2.52M
February 05, 2026	94.98	107.15	107.15	108	91.02	4.99M
February 04, 2026	114.85	108.54	108.54	115.15	105.41	4.04M
February 03, 2026	118.14	112.86	112.86	119.12	111.4	2.07M
February 02, 2026	110.29	115.7	115.7	116.31	110.25	2.09M
January 30, 2026	109.52	112.2	112.2	113.15	108.14	1.16M
January 29, 2026	113.57	111.77	111.77	115	104.36	2.06M
January 28, 2026	110.4	110.62	110.62	111.59	107.98	936,426
January 27, 2026	110.16	109.71	109.71	111.87	109.03	927,488
January 26, 2026	105.26	108.79	108.79	110.49	104.84	1.25M
January 23, 2026	108.43	105.46	105.46	109.14	105.15	984,584
January 22, 2026	109.55	107.2	107.2	110.2	106.12	1.27M
January 21, 2026	101.4	105.83	105.83	108.45	100.29	1.96M
January 20, 2026	101.01	101.92	101.92	105.6	100.89	1.94M
January 16, 2026	110.14	107.12	107.12	110.21	105.58	1.15M
January 15, 2026	112.31	109.11	109.11	112.31	107.7	1.41M
January 14, 2026	110.42	111.03	111.03	111.53	107.58	1.35M
January 13, 2026	110.41	111.29	111.29	114.17	109.74	2.02M
January 12, 2026	104.43	108.51	108.51	109.92	103.16	1.97M
January 09, 2026	105.55	106.45	106.45	107.9	104.7	1.48M
January 08, 2026	106.95	104.41	104.41	107.6	102.04	1.83M
January 07, 2026	97.72	102.36	102.36	104.89	97.59	2.02M
January 06, 2026	99.07	97.57	97.57	101.68	96.03	2.09M
January 05, 2026	99.73	99.07	99.07	100.5	97.81	1.49M
January 02, 2026	99.5	98.13	98.13	102.73	95.22	1.76M
December 31, 2025	96.65	96.88	96.88	97.87	96	635,100
December 30, 2025	96.85	97.54	97.54	99.48	96.77	666,542
December 29, 2025	96.12	97.38	97.38	97.62	95.5	665,945
December 26, 2025	98.06	97.36	97.36	98.36	96.61	714,575
December 24, 2025	98.3	97.81	97.81	98.3	96.5	616,700
December 23, 2025	95.04	97.99	97.99	98.39	94.95	1.19M
December 22, 2025	95.64	95.55	95.55	95.83	92.86	1.34M
December 19, 2025	90.81	93.97	93.97	94.08	90.31	1.08M
December 18, 2025	90.91	91.23	91.23	92.14	89.37	1.78M
December 17, 2025	94.74	87.75	87.75	94.74	87.6	2.38M
December 16, 2025	92.65	93.83	93.83	96.52	91.42	1.53M
December 15, 2025	96.79	95	95	96.88	92.95	1.19M
December 12, 2025	98.65	95.65	95.65	99.08	93.34	2.05M
December 11, 2025	102.67	97.79	97.79	103.22	95.33	2.14M
December 10, 2025	99.93	102.72	102.72	103.36	99.1	1.39M
December 09, 2025	100.58	103.53	100.68	104.14	100.26	1.23M
December 08, 2025	105.68	101.37	98.58	105.8	99.78	1.98M
December 05, 2025	105.16	106.25	103.32	107.52	104.95	1.24M
December 04, 2025	107.11	104.04	101.18	107.11	102.1	1.51M
December 03, 2025	102.94	105.44	105.44	106.56	101.77	1.81M
December 02, 2025	103.36	102.84	102.84	104.55	101.67	1.59M
December 01, 2025	104.23	102.5	102.5	105.63	101.64	1.9M
November 28, 2025	107.85	105.9	105.9	110.21	103.6	2.14M
November 26, 2025	106.15	105.89	105.89	108.8	103.63	3.97M
November 25, 2025	110.38	108.17	108.17	111.62	104.36	7.7M
November 24, 2025	100.41	105.08	105.08	105.54	99.48	5.41M

Direxion Daily GOOGL Bull 1.5X Shares (GGLL) NASDAQ