Direxion Daily GOOGL Bear 1X Shares - GGLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9.34	9.25	9.25	9.37	9.21	1.16M
September 04, 2025	9.46	9.35	9.35	9.6	9.35	1.89M
September 03, 2025	9.64	9.44	9.44	9.69	9.39	4.1M
September 02, 2025	10.51	10.35	10.35	10.6	10.35	983,300
August 29, 2025	10.41	10.29	10.29	10.41	10.2	548,400
August 28, 2025	10.5	10.33	10.33	10.5	10.31	238,706
August 27, 2025	10.62	10.54	10.54	10.62	10.48	189,993
August 26, 2025	10.55	10.55	10.55	10.62	10.53	253,350
August 25, 2025	10.61	10.49	10.49	10.65	10.39	272,742
August 22, 2025	10.77	10.61	10.61	10.88	10.49	454,777
August 21, 2025	10.93	10.94	10.94	10.96	10.81	168,733
August 20, 2025	10.91	10.97	10.97	11.12	10.91	129,632
August 19, 2025	10.78	10.85	10.85	10.94	10.78	121,511
August 18, 2025	10.71	10.75	10.75	10.8	10.67	114,508
August 15, 2025	10.75	10.73	10.73	10.87	10.6	514,800
August 14, 2025	10.83	10.78	10.78	10.86	10.7	93,538
August 13, 2025	10.72	10.83	10.83	11.06	10.69	290,503
August 12, 2025	10.85	10.75	10.75	10.89	10.7	142,150
August 11, 2025	10.87	10.88	10.88	10.98	10.86	139,419
August 08, 2025	11.08	10.86	10.86	11.08	10.79	249,845
August 07, 2025	11.1	11.13	11.13	11.25	11.07	201,795
August 06, 2025	11.25	11.15	11.15	11.28	11.11	132,577
August 05, 2025	11.19	11.23	11.23	11.26	11.05	146,663
August 04, 2025	11.48	11.2	11.2	11.5	11.19	217,000
August 01, 2025	11.56	11.57	11.57	11.64	11.46	217,536
July 31, 2025	11.19	11.39	11.39	11.43	11.19	228,820
July 30, 2025	11.18	11.13	11.13	11.23	11.07	119,243
July 29, 2025	11.35	11.17	11.17	11.37	11.17	82,156
July 28, 2025	11.3	11.36	11.36	11.45	11.28	252,200
July 25, 2025	11.34	11.32	11.32	11.43	11.25	189,200
July 24, 2025	11.1	11.38	11.38	11.44	11.05	540,600
July 23, 2025	11.42	11.5	11.5	11.55	11.36	403,734
July 22, 2025	11.42	11.42	11.42	11.65	11.41	143,407
July 21, 2025	11.73	11.49	11.49	11.73	11.49	112,026
July 18, 2025	11.78	11.82	11.82	11.9	11.76	113,644
July 17, 2025	12.06	11.91	11.91	12.1	11.88	45,443
July 16, 2025	11.9	11.95	11.95	12	11.87	164,508
July 15, 2025	11.94	12.02	12.02	12.02	11.87	31,910
July 14, 2025	12.1	12.03	12.03	12.14	11.93	166,028
July 11, 2025	12.36	12.14	12.14	12.36	12.05	48,926
July 10, 2025	12.47	12.31	12.31	12.5	12.25	78,871
July 09, 2025	12.48	12.36	12.36	12.62	12.17	175,500
July 08, 2025	12.33	12.54	12.54	12.64	12.33	61,160
July 07, 2025	12.21	12.36	12.36	12.42	12.2	68,701
July 03, 2025	12.22	12.18	12.18	12.33	12.16	32,749
July 02, 2025	12.46	12.23	12.23	12.46	12.22	62,800
July 01, 2025	12.5	12.41	12.41	12.58	12.41	62,800
June 30, 2025	12.07	12.39	12.39	12.49	12.05	325,140
June 27, 2025	12.57	12.24	12.24	12.72	12.22	454,400
June 26, 2025	12.66	12.59	12.59	12.84	12.57	139,600
June 25, 2025	12.98	12.79	12.79	12.98	12.67	214,500
June 24, 2025	13.09	13.1	13.1	13.13	12.99	212,436
June 23, 2025	13.3	13.39	13.24	13.62	13.21	428,792
June 20, 2025	12.73	13.25	13.11	13.34	12.7	178,887
June 18, 2025	12.61	12.77	12.63	12.77	12.54	52,753
June 17, 2025	12.6	12.58	12.44	12.66	12.48	113,423
June 16, 2025	12.63	12.52	12.38	12.65	12.5	135,600
June 13, 2025	12.82	12.67	12.53	12.82	12.5	261,545
June 12, 2025	12.53	12.59	12.45	12.63	12.52	51,722
June 11, 2025	12.3	12.46	12.32	12.5	12.28	82,490

Direxion Daily GOOGL Bear 1X Shares (GGLS) NASDAQ