UK markets closed

Direxion Daily GOOGL Bear 1X Shares (GGLS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.81-1.57 (-10.21%)
At close: 04:00PM EDT
13.88 +0.07 (+0.51%)
After hours: 07:34PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.5814.0213.5613.8113.81150,700
25 Apr 202415.8415.8415.3515.3815.38363,100
24 Apr 202415.2315.2315.0615.0815.0816,100
23 Apr 202415.2715.3015.1015.1615.1614,800
22 Apr 202415.5215.5515.2215.3615.3625,700
19 Apr 202415.3715.7215.3715.5615.5615,400
18 Apr 202415.4515.4515.2915.3815.387,900
17 Apr 202415.3715.4615.3115.4015.405,200
16 Apr 202415.5615.5615.4315.5315.5310,300
15 Apr 202415.1415.4815.1115.4815.4815,400
12 Apr 202415.1615.2315.0015.1815.1814,900
11 Apr 202415.2815.3115.0215.0215.0218,800
10 Apr 202415.3415.4715.3215.3415.346,200
09 Apr 202415.3515.4215.1215.2915.2929,400
08 Apr 202415.6015.6415.4415.4715.4710,400
05 Apr 202415.7415.7615.6415.7015.70108,000
04 Apr 202415.6715.9015.5015.9015.9021,800
03 Apr 202415.6515.6615.4515.4515.4517,800
02 Apr 202415.5915.7015.4815.4915.4961,500
01 Apr 202415.9015.9015.4015.4015.406,800
28 Mar 202415.8315.9215.8315.8915.893,600
27 Mar 202415.8416.0615.8415.8715.8711,900
26 Mar 202415.9315.9315.7215.8715.8716,500
25 Mar 202415.9616.1715.9115.9315.9320,700
22 Mar 202416.0516.0515.7815.8515.8531,100
21 Mar 202415.9516.2515.9516.1916.1916,700
20 Mar 202416.1616.2816.0516.0616.0620,800
19 Mar 202416.1316.3416.1216.2516.2523,200
19 Mar 20240.079 Dividend
18 Mar 202416.1116.3015.7316.2516.17170,300
15 Mar 202416.8717.1716.8117.0316.95160,600
14 Mar 202416.9917.0616.7516.7916.7160,600
13 Mar 202417.3117.3117.0417.1917.1150,500
12 Mar 202417.5417.5417.2517.3617.2765,300
11 Mar 202417.6417.6417.2917.4517.3745,300
08 Mar 202417.7717.7817.4317.7517.66203,600
07 Mar 202418.1218.2617.8217.9117.82109,300
06 Mar 202418.0418.3618.0118.2918.20213,500
05 Mar 202418.1818.3818.0618.1218.0392,500
04 Mar 202417.7418.1917.7418.0217.9385,500
01 Mar 202417.3917.5617.3817.5317.44140,800
29 Feb 202417.5017.6117.3117.3717.2950,700
28 Feb 202417.5317.7517.5317.6417.5577,600
27 Feb 202417.4417.5317.2917.3017.2231,100
26 Feb 202416.9417.4916.9417.4917.4050,500
23 Feb 202416.7316.7716.6816.7316.653,600
22 Feb 202416.6116.8216.6116.7116.6328,800
21 Feb 202417.0117.0916.8616.8716.7940,300
20 Feb 202417.2517.2516.9717.0516.9715,800
16 Feb 202416.8217.1416.8117.1217.0415,800
15 Feb 202416.7717.0216.7716.8316.7514,800
14 Feb 202416.5516.6516.4716.4916.4112,600
13 Feb 202416.6116.6916.4116.5516.4729,700
12 Feb 202416.2316.3016.1316.3016.2216,100
09 Feb 202416.3916.4016.1016.1216.0415,500
08 Feb 202416.4416.4716.4416.4616.383,300
07 Feb 202416.6016.6316.5016.5116.4315,100
06 Feb 202416.5616.7816.5416.6716.5925,000
05 Feb 202416.8016.8016.5716.7116.6326,200
02 Feb 202417.2017.5216.8716.8716.7958,700
01 Feb 202416.8817.0416.8317.0016.9242,000
31 Jan 202416.8017.1516.7617.1517.0740,500
30 Jan 202415.7815.9615.7415.9615.8895,500
29 Jan 202415.8615.9115.6915.7215.649,500
26 Jan 202415.9015.9215.8315.8515.777,500
25 Jan 202416.0316.0915.7615.8615.7849,300
24 Jan 202416.2316.2316.1116.2216.1422,400
23 Jan 202416.4016.4416.4016.4116.33600
22 Jan 202416.3916.5216.2816.5216.448,000
19 Jan 202416.6516.6516.4616.4616.388,100
18 Jan 202416.9316.9516.7316.8116.7327,100
17 Jan 202417.2917.2917.0117.0216.9427,600
16 Jan 202416.9017.0116.8016.9216.835,600
12 Jan 202416.8516.9016.8416.9016.82900
11 Jan 202417.0017.0216.9316.9516.872,000
10 Jan 202417.0617.0716.8416.9116.839,200
09 Jan 202417.2217.2717.0117.0616.9824,600
08 Jan 202417.6617.6617.3217.3417.267,400
05 Jan 202417.5917.8017.5717.7417.657,500
04 Jan 202417.3617.6317.3017.6317.543,800
03 Jan 202417.4417.4617.2317.3217.247,300
02 Jan 202417.3817.6017.3817.3917.3114,900
29 Dec 202317.3317.3317.1817.2217.1421,500
28 Dec 202317.0717.1617.0717.1417.0631,100
27 Dec 202317.0217.1617.0217.1117.0329,000
26 Dec 202316.9817.0016.9616.9716.896,600
22 Dec 202317.0417.0416.9616.9716.8910,800
21 Dec 202317.2017.2017.0717.1017.025,700
21 Dec 20230.191 Dividend
20 Dec 202317.4417.5317.1017.5217.2445,400
19 Dec 202317.7417.7517.6717.7417.4611,900
18 Dec 202318.2118.2117.7417.8617.5818,100
15 Dec 202318.4218.4618.2118.3118.0215,000
14 Dec 202318.2418.6818.2418.3918.106,900
13 Dec 202318.1618.4118.1618.2717.9849,100
12 Dec 202318.3718.3918.2218.3018.017,200
11 Dec 202318.3118.3518.1818.1917.9018,700
08 Dec 202318.0418.0417.7817.9417.6624,800
07 Dec 202317.9317.9617.4917.6817.4054,500
06 Dec 202318.4418.6918.4418.6918.392,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...