Direxion Daily GOOGL Bear 1X Shares GGLS
66.61 USD +0.74 (+1.12%)
Regular-session close
67.00 +0.39 +0.59%
After hours · Nov 13, 6:02 PM ET
64.73 Day range 66.97
51.40 52-week range 78.00
- YTD
- -1.76%
- 1 year
- -13.94%
GGLS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.01 | 66.97 | 64.73 | 66.61 | +0.72 | +1.09% | 42,674 |
| Nov 12, 2026 | 66.92 | 66.92 | 65.03 | 65.89 | -1.26 | -1.88% | 61,700 |
| Nov 11, 2026 | 67.83 | 67.97 | 66.64 | 67.15 | -1.36 | -1.99% | 47,500 |
| Nov 10, 2026 | 68.13 | 68.85 | 67.66 | 68.51 | +0.23 | +0.34% | 57,700 |
| Nov 9, 2026 | 67.37 | 68.29 | 66.38 | 68.28 | -0.83 | -1.20% | 67,300 |
| Nov 6, 2026 | 69.10 | 69.14 | 67.92 | 69.11 | -0.55 | -0.79% | 45,800 |
| Nov 5, 2026 | 66.88 | 70.66 | 66.63 | 69.66 | +1.57 | +2.31% | 88,800 |
| Nov 4, 2026 | 69.48 | 69.48 | 66.25 | 68.09 | -2.28 | -3.24% | 86,300 |
| Nov 3, 2026 | 70.33 | 70.97 | 69.96 | 70.37 | -0.21 | -0.30% | 61,900 |
| Nov 2, 2026 | 69.72 | 70.63 | 68.70 | 70.58 | +0.26 | +0.37% | 39,900 |
| Oct 30, 2026 | 70.00 | 71.00 | 69.63 | 70.32 | +0.85 | +1.22% | 111,200 |
| Oct 29, 2026 | 68.77 | 70.03 | 68.61 | 69.47 | +7.84 | +12.72% | 339,600 |
| Oct 28, 2026 | 61.67 | 62.03 | 61.45 | 61.63 | -0.83 | -1.33% | 115,900 |
| Oct 27, 2026 | 62.95 | 63.14 | 61.83 | 62.46 | -0.71 | -1.12% | 75,800 |
| Oct 26, 2026 | 62.46 | 63.24 | 62.45 | 63.17 | +0.69 | +1.10% | 9,500 |
| Oct 23, 2026 | 62.33 | 62.57 | 61.86 | 62.48 | +0.76 | +1.23% | 24,300 |
| Oct 22, 2026 | 60.65 | 62.07 | 60.48 | 61.72 | +1.97 | +3.30% | 54,200 |
| Oct 21, 2026 | 59.69 | 60.50 | 59.64 | 59.75 | +0.83 | +1.41% | 26,100 |
| Oct 20, 2026 | 58.58 | 59.14 | 58.33 | 58.92 | +0.79 | +1.36% | 12,300 |
| Oct 19, 2026 | 58.09 | 58.50 | 57.88 | 58.13 | -0.63 | -1.07% | 8,000 |
| Oct 16, 2026 | 57.51 | 59.00 | 57.18 | 58.76 | +1.46 | +2.55% | 69,100 |
| Oct 15, 2026 | 58.18 | 58.75 | 56.94 | 57.30 | -0.29 | -0.50% | 152,500 |
| Oct 14, 2026 | 56.20 | 57.79 | 55.78 | 57.59 | +0.95 | +1.68% | 70,200 |
| Oct 13, 2026 | 56.42 | 56.90 | 55.99 | 56.64 | -0.13 | -0.23% | 97,300 |
| Oct 12, 2026 | 56.65 | 57.12 | 56.16 | 56.77 | -0.16 | -0.28% | 135,300 |
| Oct 9, 2026 | 56.87 | 57.06 | 56.47 | 56.93 | -0.53 | -0.92% | 117,300 |
| Oct 8, 2026 | 56.49 | 57.74 | 56.17 | 57.46 | +0.39 | +0.68% | 159,600 |
| Oct 7, 2026 | 57.83 | 58.24 | 57.04 | 57.07 | -0.49 | -0.85% | 125,600 |
| Oct 6, 2026 | 57.58 | 58.00 | 57.38 | 57.56 | -0.20 | -0.35% | 30,900 |
| Oct 5, 2026 | 58.30 | 58.30 | 57.54 | 57.76 | -0.48 | -0.82% | 41,000 |
| Oct 2, 2026 | 58.48 | 58.53 | 57.83 | 58.24 | -0.90 | -1.52% | 46,900 |
| Oct 1, 2026 | 56.75 | 59.53 | 56.75 | 59.14 | +1.06 | +1.83% | 128,500 |
| Sep 30, 2026 | 57.54 | 58.61 | 56.72 | 58.08 | -0.57 | -0.97% | 271,200 |
| Sep 29, 2026 | 58.37 | 59.14 | 58.37 | 58.65 | +0.29 | +0.50% | 61,900 |
| Sep 28, 2026 | 58.62 | 58.81 | 58.33 | 58.36 | +0.22 | +0.38% | 72,400 |
| Sep 25, 2026 | 58.35 | 58.55 | 57.90 | 58.14 | -0.18 | -0.31% | 66,700 |
| Sep 24, 2026 | 59.14 | 59.17 | 58.30 | 58.32 | -0.85 | -1.44% | 39,700 |
| Sep 23, 2026 | 57.23 | 59.21 | 57.23 | 59.17 | +2.18 | +3.83% | 59,500 |
| Sep 22, 2026 | 55.89 | 57.08 | 54.98 | 56.99 | +0.27 | +0.48% | 77,900 |
| Sep 21, 2026 | 57.48 | 57.66 | 56.35 | 56.72 | -0.98 | -1.70% | 94,000 |
| Sep 18, 2026 | 56.48 | 57.75 | 56.08 | 57.70 | -0.26 | -0.45% | 104,500 |
| Sep 17, 2026 | 57.71 | 58.37 | 57.70 | 57.96 | -0.78 | -1.33% | 82,800 |
| Sep 16, 2026 | 57.92 | 59.07 | 57.86 | 58.74 | +0.37 | +0.63% | 40,100 |
| Sep 15, 2026 | 58.11 | 58.69 | 58.00 | 58.37 | +0.75 | +1.30% | 47,000 |
| Sep 14, 2026 | 58.79 | 58.79 | 57.55 | 57.62 | -1.90 | -3.19% | 86,900 |
| Sep 11, 2026 | 60.01 | 60.01 | 58.76 | 59.52 | -1.06 | -1.75% | 81,800 |
| Sep 10, 2026 | 61.40 | 61.42 | 60.48 | 60.58 | -0.34 | -0.56% | 61,400 |
| Sep 9, 2026 | 61.04 | 61.38 | 60.82 | 60.92 | +1.32 | +2.21% | 63,500 |
| Sep 8, 2026 | 60.09 | 60.45 | 59.36 | 59.60 | +0.06 | +0.10% | 54,400 |
| Sep 4, 2026 | 58.79 | 59.74 | 58.79 | 59.54 | +0.66 | +1.12% | 37,400 |
| Sep 3, 2026 | 59.32 | 59.32 | 58.62 | 58.88 | -0.92 | -1.54% | 54,700 |
| Sep 2, 2026 | 60.31 | 60.59 | 59.35 | 59.80 | -0.41 | -0.68% | 188,700 |
| Sep 1, 2026 | 60.22 | 60.45 | 59.84 | 60.21 | +0.81 | +1.36% | 71,600 |
| Aug 31, 2026 | 58.52 | 59.73 | 58.52 | 59.40 | +1.23 | +2.11% | 159,700 |
| Aug 28, 2026 | 59.23 | 59.23 | 57.80 | 58.17 | -1.04 | -1.76% | 76,300 |
| Aug 27, 2026 | 59.35 | 59.48 | 59.04 | 59.21 | +0.26 | +0.44% | 91,400 |
| Aug 26, 2026 | 58.40 | 59.26 | 58.40 | 58.95 | +0.84 | +1.45% | 119,000 |
| Aug 25, 2026 | 57.76 | 58.31 | 57.63 | 58.11 | +0.21 | +0.36% | 146,200 |
| Aug 24, 2026 | 58.81 | 58.81 | 57.35 | 57.90 | -0.55 | -0.94% | 59,400 |
| Aug 21, 2026 | 58.94 | 59.09 | 58.22 | 58.45 | -0.75 | -1.27% | 76,100 |
| Aug 20, 2026 | 58.81 | 59.41 | 58.69 | 59.20 | +0.74 | +1.27% | 17,900 |
| Aug 19, 2026 | 58.79 | 59.03 | 58.27 | 58.46 | -0.10 | -0.17% | 30,500 |
| Aug 18, 2026 | 58.90 | 59.11 | 58.53 | 58.56 | 0.00 | 0.00% | 20,800 |
| Aug 17, 2026 | 58.03 | 58.76 | 58.03 | 58.56 | +0.31 | +0.53% | 23,800 |
| Aug 14, 2026 | 58.04 | 58.39 | 57.54 | 58.25 | +0.09 | +0.15% | 19,500 |
65 days, newest first. Daily bars as drawn on the GGLS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.