Canada markets close in 5 hours 3 minutes

Direxion Daily GOOGL Bear 1X Shares (GGLS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
14.02-0.04 (-0.28%)
As of 10:46AM EDT. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 14, 202414.0314.0414.0014.0214.021,570
May 13, 202414.4114.4414.0614.0614.0623,900
May 10, 202414.1114.2914.0214.1014.1033,100
May 09, 202414.0014.1113.9613.9813.986,200
May 08, 202414.0114.0313.9714.0214.0226,600
May 07, 202414.0614.0813.8513.8713.8713,800
May 06, 202414.1714.2714.1314.1314.1310,300
May 03, 202414.2414.5414.1814.2014.2017,000
May 02, 202414.4514.4714.2414.2514.2535,300
May 01, 202414.4514.5114.1914.4914.4941,300
Apr 30, 202414.3214.5814.1514.5814.5834,600
Apr 29, 202414.0514.3314.0114.2814.2863,100
Apr 26, 202413.5814.0213.5613.8113.81154,500
Apr 25, 202415.8415.8415.3515.3815.38363,100
Apr 24, 202415.2315.2315.0615.0815.0816,100
Apr 23, 202415.2715.3015.1015.1615.1614,800
Apr 22, 202415.5215.5515.2215.3615.3625,700
Apr 19, 202415.3715.7215.3715.5615.5615,400
Apr 18, 202415.4515.4515.2915.3815.387,900
Apr 17, 202415.3715.4615.3115.4015.405,200
Apr 16, 202415.5615.5615.4315.5315.5310,300
Apr 15, 202415.1415.4815.1115.4815.4815,400
Apr 12, 202415.1615.2315.0015.1815.1814,900
Apr 11, 202415.2815.3115.0215.0215.0218,800
Apr 10, 202415.3415.4715.3215.3415.346,200
Apr 09, 202415.3515.4215.1215.2915.2929,400
Apr 08, 202415.6015.6415.4415.4715.4710,400
Apr 05, 202415.7415.7615.6415.7015.70108,000
Apr 04, 202415.6715.9015.5015.9015.9021,800
Apr 03, 202415.6515.6615.4515.4515.4517,800
Apr 02, 202415.5915.7015.4815.4915.4961,500
Apr 01, 202415.9015.9015.4015.4015.406,800
Mar 28, 202415.8315.9215.8315.8915.893,600
Mar 27, 202415.8416.0615.8415.8715.8711,900
Mar 26, 202415.9315.9315.7215.8715.8716,500
Mar 25, 202415.9616.1715.9115.9315.9320,700
Mar 22, 202416.0516.0515.7815.8515.8531,100
Mar 21, 202415.9516.2515.9516.1916.1916,700
Mar 20, 202416.1616.2816.0516.0616.0620,800
Mar 19, 202416.1316.3416.1216.2516.2523,200
Mar 19, 20240.079 Dividend
Mar 18, 202416.1116.3015.7316.2516.17170,300
Mar 15, 202416.8717.1716.8117.0316.95160,600
Mar 14, 202416.9917.0616.7516.7916.7160,600
Mar 13, 202417.3117.3117.0417.1917.1150,500
Mar 12, 202417.5417.5417.2517.3617.2765,300
Mar 11, 202417.6417.6417.2917.4517.3745,300
Mar 08, 202417.7717.7817.4317.7517.66203,600
Mar 07, 202418.1218.2617.8217.9117.82109,300
Mar 06, 202418.0418.3618.0118.2918.20213,500
Mar 05, 202418.1818.3818.0618.1218.0392,500
Mar 04, 202417.7418.1917.7418.0217.9385,500
Mar 01, 202417.3917.5617.3817.5317.44140,800
Feb 29, 202417.5017.6117.3117.3717.2950,700
Feb 28, 202417.5317.7517.5317.6417.5577,600
Feb 27, 202417.4417.5317.2917.3017.2231,100
Feb 26, 202416.9417.4916.9417.4917.4050,500
Feb 23, 202416.7316.7716.6816.7316.653,600
Feb 22, 202416.6116.8216.6116.7116.6328,800
Feb 21, 202417.0117.0916.8616.8716.7940,300
Feb 20, 202417.2517.2516.9717.0516.9715,800
Feb 16, 202416.8217.1416.8117.1217.0415,800
Feb 15, 202416.7717.0216.7716.8316.7514,800
Feb 14, 202416.5516.6516.4716.4916.4112,600
Feb 13, 202416.6116.6916.4116.5516.4729,700
Feb 12, 202416.2316.3016.1316.3016.2216,100
Feb 09, 202416.3916.4016.1016.1216.0415,500
Feb 08, 202416.4416.4716.4416.4616.383,300
Feb 07, 202416.6016.6316.5016.5116.4315,100
Feb 06, 202416.5616.7816.5416.6716.5925,000
Feb 05, 202416.8016.8016.5716.7116.6326,200
Feb 02, 202417.2017.5216.8716.8716.7958,700
Feb 01, 202416.8817.0416.8317.0016.9242,000
Jan 31, 202416.8017.1516.7617.1517.0740,500
Jan 30, 202415.7815.9615.7415.9615.8895,500
Jan 29, 202415.8615.9115.6915.7215.649,500
Jan 26, 202415.9015.9215.8315.8515.777,500
Jan 25, 202416.0316.0915.7615.8615.7849,300
Jan 24, 202416.2316.2316.1116.2216.1422,400
Jan 23, 202416.4016.4416.4016.4116.33600
Jan 22, 202416.3916.5216.2816.5216.448,000
Jan 19, 202416.6516.6516.4616.4616.388,100
Jan 18, 202416.9316.9516.7316.8116.7327,100
Jan 17, 202417.2917.2917.0117.0216.9427,600
Jan 16, 202416.9017.0116.8016.9216.835,600
Jan 12, 202416.8516.9016.8416.9016.82900
Jan 11, 202417.0017.0216.9316.9516.872,000
Jan 10, 202417.0617.0716.8416.9116.839,200
Jan 09, 202417.2217.2717.0117.0616.9824,600
Jan 08, 202417.6617.6617.3217.3417.267,400
Jan 05, 202417.5917.8017.5717.7417.657,500
Jan 04, 202417.3617.6317.3017.6317.543,800
Jan 03, 202417.4417.4617.2317.3217.247,300
Jan 02, 202417.3817.6017.3817.3917.3114,900
Dec 29, 202317.3317.3317.1817.2217.1421,500
Dec 28, 202317.0717.1617.0717.1417.0631,100
Dec 27, 202317.0217.1617.0217.1117.0329,000
Dec 26, 202316.9817.0016.9616.9716.896,600
Dec 22, 202317.0417.0416.9616.9716.8910,800
Dec 21, 202317.2017.2017.0717.1017.025,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...