Direxion Daily GOOGL Bull 2X Shares (GGLL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

41.39

-0.65

(-1.55%)

At close: 04:00PM EDT

41.39

0.00

(0.00%)

After hours:

06:22PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	41.10	41.90	40.16	41.39	41.39	260,000
May 09, 2024	41.86	42.39	41.20	42.04	42.04	88,300
May 08, 2024	41.69	42.20	41.50	41.81	41.81	135,400
May 07, 2024	41.46	42.99	41.36	42.73	42.73	266,900
May 06, 2024	40.86	41.22	40.24	41.19	41.19	254,600
May 03, 2024	41.11	41.11	38.78	40.83	40.83	434,900
May 02, 2024	39.66	40.57	39.27	40.57	40.57	222,300
May 01, 2024	39.40	40.74	38.88	39.15	39.15	318,700
Apr 30, 2024	40.18	41.31	38.66	38.74	38.74	309,300
Apr 29, 2024	41.85	42.09	39.95	40.36	40.36	397,900
Apr 26, 2024	44.34	44.51	42.36	43.27	43.27	476,700
Apr 25, 2024	33.64	36.19	33.57	36.02	36.02	565,500
Apr 24, 2024	36.70	37.60	36.59	37.46	37.46	117,100
Apr 23, 2024	36.49	37.37	36.20	37.09	37.09	96,900
Apr 22, 2024	35.48	36.78	35.20	36.20	36.20	129,700
Apr 19, 2024	36.02	36.17	34.38	35.15	35.15	167,300
Apr 18, 2024	35.79	36.48	35.48	36.09	36.09	116,200
Apr 17, 2024	35.96	36.60	35.45	35.88	35.88	253,200
Apr 16, 2024	35.20	35.90	34.99	35.35	35.35	100,800
Apr 15, 2024	37.53	37.61	35.47	35.61	35.61	161,300
Apr 12, 2024	37.06	38.09	36.71	36.98	36.98	131,700
Apr 11, 2024	36.62	37.86	36.42	37.79	37.79	204,200
Apr 10, 2024	36.31	36.52	35.62	36.28	36.28	163,600
Apr 09, 2024	36.21	37.37	35.88	36.51	36.51	278,000
Apr 08, 2024	34.86	35.84	34.73	35.69	35.69	126,100
Apr 05, 2024	33.46	35.04	33.39	34.64	34.64	140,100
Apr 04, 2024	35.30	35.75	33.75	33.80	33.80	254,400
Apr 03, 2024	35.36	35.86	34.85	35.82	35.82	135,800
Apr 02, 2024	35.21	35.70	34.58	35.69	35.69	281,400
Apr 01, 2024	34.48	36.18	34.48	36.14	36.14	196,100
Mar 28, 2024	34.57	34.70	34.34	34.51	34.51	56,600
Mar 27, 2024	34.69	34.79	33.91	34.56	34.56	73,700
Mar 26, 2024	34.34	35.04	34.33	34.55	34.55	70,900
Mar 25, 2024	34.23	34.35	33.61	34.32	34.32	85,800
Mar 22, 2024	34.00	34.82	33.95	34.57	34.57	212,200
Mar 21, 2024	34.16	34.34	33.26	33.47	33.47	114,200
Mar 20, 2024	33.69	33.91	33.22	33.87	33.87	78,100
Mar 19, 2024	33.76	33.84	32.98	33.32	33.32	201,300
Mar 19, 2024	0.2 Dividend
Mar 18, 2024	34.16	35.20	33.57	33.75	33.55	462,700
Mar 15, 2024	32.01	32.21	31.18	31.60	31.41	146,700
Mar 14, 2024	31.64	32.38	31.42	32.27	32.08	345,900
Mar 13, 2024	30.91	31.56	30.89	31.15	30.97	174,300
Mar 12, 2024	30.28	31.00	30.25	30.72	30.54	251,700
Mar 11, 2024	29.97	30.90	29.97	30.47	30.29	419,300
Mar 08, 2024	29.26	30.56	29.25	29.72	29.54	296,900
Mar 07, 2024	28.88	29.56	28.50	29.39	29.22	325,600
Mar 06, 2024	29.04	29.11	28.25	28.44	28.27	315,600
Mar 05, 2024	28.63	29.01	28.19	28.84	28.67	265,500
Mar 04, 2024	29.84	29.84	28.63	29.07	28.90	494,300
Mar 01, 2024	30.80	30.89	30.26	30.34	30.16	265,300
Feb 29, 2024	30.44	30.92	30.16	30.74	30.56	136,400
Feb 28, 2024	30.57	30.66	29.79	30.10	29.92	312,600
Feb 27, 2024	30.73	31.06	30.38	30.97	30.79	274,400
Feb 26, 2024	32.08	32.17	30.48	30.52	30.34	397,800
Feb 23, 2024	32.58	32.92	32.54	32.71	32.52	61,700
Feb 22, 2024	33.08	33.08	32.39	32.72	32.53	180,900
Feb 21, 2024	31.89	32.30	31.65	32.27	32.08	131,100
Feb 20, 2024	31.31	32.08	31.27	31.79	31.60	100,000
Feb 16, 2024	32.43	32.47	31.46	31.59	31.40	146,500
Feb 15, 2024	32.55	32.60	31.58	32.35	32.16	284,000
Feb 14, 2024	33.54	33.65	32.88	33.42	33.22	93,600
Feb 13, 2024	33.04	33.72	32.70	33.18	32.98	318,200
Feb 12, 2024	34.41	34.64	34.00	34.03	33.83	134,300
Feb 09, 2024	33.77	34.65	33.64	34.56	34.36	132,400
Feb 08, 2024	33.48	33.64	33.24	33.51	33.31	133,500
Feb 07, 2024	33.14	33.40	32.87	33.36	33.16	181,400
Feb 06, 2024	33.08	33.32	32.58	32.92	32.72	134,500
Feb 05, 2024	32.51	33.35	32.50	32.75	32.56	252,800
Feb 02, 2024	31.37	32.34	30.37	32.30	32.11	422,200
Feb 01, 2024	32.28	32.56	31.80	31.94	31.75	160,100
Jan 31, 2024	32.86	32.91	31.52	31.53	31.34	506,400
Jan 30, 2024	36.04	36.33	35.52	35.55	35.34	215,300
Jan 29, 2024	35.87	36.41	35.63	36.32	36.10	113,700
Jan 26, 2024	35.51	35.93	35.51	35.87	35.66	100,900
Jan 25, 2024	35.19	36.16	34.95	35.79	35.58	149,900
Jan 24, 2024	34.65	35.05	34.47	34.67	34.46	99,500
Jan 23, 2024	33.65	34.11	33.60	34.07	33.87	64,300
Jan 22, 2024	34.18	34.53	33.70	33.71	33.51	89,200
Jan 19, 2024	33.39	33.87	33.23	33.85	33.65	242,800
Jan 18, 2024	32.47	33.13	32.39	32.86	32.67	275,800
Jan 17, 2024	32.17	32.26	31.42	32.23	32.04	92,500
Jan 16, 2024	32.39	33.18	32.24	32.54	32.35	97,100
Jan 12, 2024	32.64	32.80	32.35	32.62	32.43	121,100
Jan 11, 2024	32.93	33.51	32.00	32.42	32.23	210,500
Jan 10, 2024	32.10	32.77	32.10	32.53	32.34	91,600
Jan 09, 2024	31.25	32.22	31.24	32.05	31.86	142,300
Jan 08, 2024	30.50	31.40	30.50	31.35	31.16	112,500
Jan 05, 2024	30.65	30.79	30.14	30.32	30.14	121,600
Jan 04, 2024	31.22	31.46	30.55	30.55	30.37	62,400
Jan 03, 2024	30.86	31.65	30.86	31.42	31.23	92,500
Jan 02, 2024	31.39	31.47	30.63	31.20	31.02	69,400
Dec 29, 2023	31.72	31.93	31.40	31.81	31.62	63,600
Dec 28, 2023	32.11	32.17	31.75	31.90	31.71	79,100
Dec 27, 2023	32.42	32.55	31.82	31.96	31.77	127,000
Dec 26, 2023	32.48	32.73	32.28	32.40	32.21	103,300
Dec 22, 2023	32.18	32.50	32.13	32.35	32.16	110,500
Dec 21, 2023	31.71	32.07	31.59	32.00	31.81	81,000
Dec 21, 2023	0.226 Dividend
Dec 20, 2023	31.80	32.65	31.48	31.57	31.16	283,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7314+0.0006(+0.08%)

CRUDE OIL78.07-0.19(-0.24%)

Bitcoin CAD83,815.90+561.41(+0.67%)

Direxion Daily GOOGL Bull 2X Shares (GGLL)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7314
+0.0006(+0.08%)

CRUDE OIL
78.07
-0.19(-0.24%)

Bitcoin CAD
83,815.90
+561.41(+0.67%)