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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	8.49	8.43	8.43	8.51	8.41	1.4M
October 17, 2025	8.62	8.54	8.54	8.73	8.52	1.01M
October 16, 2025	8.6	8.6	8.6	8.65	8.42	912,600
October 15, 2025	8.76	8.61	8.61	8.8	8.58	970,345
October 14, 2025	8.97	8.81	8.81	8.99	8.75	901,159
October 13, 2025	9.03	8.85	8.85	9.03	8.85	532,807
October 10, 2025	8.97	9.15	9.15	9.18	8.88	1.4M
October 09, 2025	8.86	8.96	8.96	9.05	8.86	1.14M
October 08, 2025	8.84	8.85	8.85	8.88	8.81	677,678
October 07, 2025	8.73	8.81	8.81	8.82	8.65	1.01M
October 06, 2025	8.84	8.64	8.64	8.85	8.62	1.73M
October 03, 2025	8.85	8.82	8.82	8.96	8.79	1.14M
October 02, 2025	8.82	8.81	8.81	8.94	8.77	1.72M
October 01, 2025	9	8.83	8.83	9.06	8.79	1.37M
September 30, 2025	8.91	8.91	8.91	9.04	8.9	1.82M
September 29, 2025	8.72	8.87	8.87	8.91	8.62	1.66M
September 26, 2025	8.77	8.78	8.78	8.8	8.68	1.3M
September 25, 2025	8.85	8.8	8.8	8.98	8.78	2.52M
September 24, 2025	8.59	8.74	8.74	8.77	8.58	2.61M
September 23, 2025	8.55	8.6	8.6	8.64	8.51	1.18M
September 22, 2025	8.54	8.58	8.56	8.66	8.49	2.52M
September 19, 2025	8.56	8.51	8.49	8.61	8.47	1.48M
September 18, 2025	8.61	8.59	8.57	8.68	8.54	1M
September 17, 2025	8.63	8.68	8.66	8.79	8.62	1.38M
September 16, 2025	8.6	8.62	8.62	8.69	8.57	5.17M
September 15, 2025	8.87	8.61	8.61	8.87	8.58	1.19M
September 12, 2025	9.04	9.01	9.01	9.12	8.96	423,200
September 11, 2025	9.05	9.02	9.02	9.18	8.95	2.85M
September 10, 2025	9.09	9.07	9.07	9.12	8.98	2.7M
September 09, 2025	9.27	9.06	9.06	9.3	9.02	807,400
September 08, 2025	9.2	9.28	9.28	9.29	9.12	731,112
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

Direxion Daily GOOGL Bear 1X Shares (GGLS) NASDAQ