NasdaqGM - Nasdaq Real Time Price USD

Direxion Daily GOOGL Bear 1X Shares (GGLS)

14.52
+0.14
+(0.97%)
At close: May 9 at 4:00:00 PM EDT
14.59
+0.07
+(0.48%)
After hours: May 9 at 7:12:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.3914.5814.3414.5214.52231,700
May 8, 202514.3514.5014.2314.3814.38304,500
May 7, 202513.5914.9413.5714.6514.65721,500
May 6, 202513.7813.8013.5713.6613.6633,700
May 5, 202513.6913.6913.4913.5613.5659,500
May 2, 202513.6413.7613.5213.6013.60128,200
May 1, 202513.8513.9913.7713.8313.8328,900
Apr 30, 202514.1214.3114.0114.0514.05123,600
Apr 29, 202513.9214.0813.8713.9213.9260,800
Apr 28, 202513.7214.0313.6613.8713.8785,100
Apr 25, 202513.5113.8213.4013.7613.76562,100
Apr 24, 202514.2714.2713.9613.9813.98718,000
Apr 23, 202514.3214.4714.1514.3614.3691,000
Apr 22, 202514.9914.9914.6514.7314.7337,000
Apr 21, 202515.0315.2615.0215.1215.1261,300
Apr 17, 202514.5115.0014.4914.7714.77184,800
Apr 16, 202514.5514.7114.3314.5514.5594,800
Apr 15, 202514.0314.3714.0314.2714.2752,000
Apr 14, 202513.9214.1513.8114.0214.0250,100
Apr 11, 202514.5514.5914.1714.2014.2057,100
Apr 10, 202514.2614.8614.2114.6114.6190,800
Apr 9, 202515.6415.6514.0214.0914.09140,800
Apr 8, 202514.9115.7314.8315.6015.6087,400
Apr 7, 202515.9816.0014.7415.4115.41156,800
Apr 4, 202515.2615.5114.9815.5015.50146,200
Apr 3, 202514.9515.0014.8114.9814.9867,100
Apr 2, 202514.5814.5814.2814.4014.4067,700
Apr 1, 202514.6814.6814.3014.4014.4062,700
Mar 31, 202514.7614.9814.5614.6314.63123,800
Mar 28, 202514.0814.7014.0214.6414.6466,200
Mar 27, 202513.7513.9713.6913.9713.97116,700
Mar 26, 202513.4213.7313.3713.7213.7282,200
Mar 25, 2025 0.099 Dividend
Mar 25, 202513.4213.4513.2813.2913.2950,000
Mar 24, 202513.6713.8113.6113.6413.5459,100
Mar 21, 202514.1514.1513.9213.9413.8439,300
Mar 20, 202514.1414.1413.8614.0313.9377,500
Mar 19, 202514.1214.1713.7613.9313.8372,700
Mar 18, 202513.9514.5313.9214.2114.1180,300
Mar 17, 202513.8213.9313.7613.9113.8149,000
Mar 14, 202514.0114.0513.7813.8113.7180,800
Mar 13, 202513.7714.0713.7714.0313.93108,900
Mar 12, 202513.7413.9813.6513.6713.57158,600
Mar 11, 202513.8714.1513.7313.9313.8390,300
Mar 10, 202513.6113.9313.5913.7713.67140,900
Mar 7, 202513.4013.4613.1113.1813.0893,600
Mar 6, 202513.4113.4213.1113.3013.2095,900
Mar 5, 202513.4213.5513.1913.2513.1595,100
Mar 4, 202513.7813.8013.2313.4113.3183,200
Mar 3, 202513.3513.8113.2313.7213.62125,900
Feb 28, 202513.6213.7213.4413.4513.35165,600
Feb 27, 202513.1913.6413.1513.6013.5096,300
Feb 26, 202513.1213.3613.0413.2713.1749,100
Feb 25, 202512.9113.1212.8613.0612.97102,400
Feb 24, 202512.5912.8212.5212.7912.70105,300
Feb 21, 202512.4112.8012.4112.7612.6777,100
Feb 20, 202512.4212.5512.4112.4412.3531,000
Feb 19, 202512.4612.4712.3712.3812.2943,800
Feb 18, 202512.3412.6112.3412.4812.39470,500
Feb 14, 202512.4012.4412.3212.3912.3082,600
Feb 13, 202512.4712.4912.3112.3212.2395,700
Feb 12, 202512.5112.5912.3912.4912.4053,000
Feb 11, 202512.3412.4312.2612.3712.2848,400
Feb 10, 202512.2412.3112.1812.3012.2155,600
Feb 7, 202512.0212.4912.0112.3712.28144,000
Feb 6, 202512.1112.1111.9411.9711.8859,400
Feb 5, 202511.9712.1611.9111.9911.90255,200
Feb 4, 202511.3511.3611.1411.1811.10993,100
Feb 3, 202511.5111.5111.3211.4611.38218,400
Jan 31, 202511.3911.3911.2211.3011.22239,300
Jan 30, 202511.5811.6611.4411.4811.40102,800
Jan 29, 202511.7811.9111.7311.8111.7239,800
Jan 28, 202511.9612.0811.8011.8011.7140,300
Jan 27, 202511.9812.0711.7312.0311.94107,900
Jan 24, 202511.6511.6511.5011.5311.4565,500
Jan 23, 202511.6511.8211.5311.6511.57155,200
Jan 22, 202511.5911.6811.5211.6511.5746,500
Jan 21, 202511.5011.6611.4611.6611.5833,800
Jan 17, 202511.7511.8711.7011.7811.6927,800
Jan 16, 202511.9111.9611.8111.9611.8758,200
Jan 15, 202511.9711.9711.7511.8011.7194,000
Jan 14, 202512.0512.2512.0412.1812.0940,200
Jan 13, 202512.1312.2712.0712.0912.0062,700
Jan 10, 202511.9012.1011.7712.0211.93151,400
Jan 8, 202511.9711.9811.7611.9011.8157,700
Jan 7, 202511.7011.8411.4811.8011.7182,600
Jan 6, 202511.8211.8211.6511.7211.6378,300
Jan 3, 202512.0612.1311.9712.0411.9542,300
Jan 2, 202512.1112.2912.0212.1812.09120,600
Dec 31, 202412.0312.2312.0112.1812.0957,400
Dec 30, 202412.1312.1511.9812.0611.97110,500
Dec 27, 202411.8712.0811.8711.9611.8769,900
Dec 26, 202411.8011.8511.7211.7811.6937,900
Dec 24, 202411.8211.8211.7611.7611.6711,100
Dec 23, 2024 0.119 Dividend
Dec 23, 202411.9512.1111.8111.8411.7541,400
Dec 20, 202412.5412.5412.0612.1611.9557,200
Dec 19, 202412.0712.3512.0512.3512.1456,200
Dec 18, 202411.9112.3811.8312.3612.1597,200
Dec 17, 202411.7811.9311.5711.9311.7390,700
Dec 16, 202412.1012.1011.6911.8511.6593,200
Dec 13, 202412.2012.2912.1312.2912.0840,100
Dec 12, 202412.0012.1511.9412.1411.9351,100
Dec 11, 202412.6212.6211.9011.9311.73111,400
Dec 10, 202412.8312.9012.5312.6112.4095,600
Dec 9, 202413.4813.4813.3013.3713.1425,900
Dec 6, 202413.6013.6013.4013.4413.2125,000
Dec 5, 202413.4313.5913.4313.5913.3624,500
Dec 4, 202413.6813.6813.4113.4413.2125,400
Dec 3, 202413.6413.7113.6213.6913.469,800
Dec 2, 202413.8913.8913.6413.6813.4513,900
Nov 29, 202413.9314.0113.8513.8613.623,600
Nov 27, 202413.8513.9213.8313.8513.6157,900
Nov 26, 202413.9313.9513.7913.8613.6222,900
Nov 25, 202414.1314.1313.9013.9813.7417,800
Nov 22, 202414.1814.2514.1214.2213.9828,300
Nov 21, 202413.5414.2713.5413.9713.7396,800
Nov 20, 202413.2613.4913.2613.3413.1124,300
Nov 19, 202413.5413.5413.1213.1812.9686,700
Nov 18, 202413.5213.5613.3813.3913.1632,700
Nov 15, 202413.5013.6913.5013.6113.3823,200
Nov 14, 202413.1813.4413.1713.3713.1419,100
Nov 13, 202413.0113.1313.0013.1212.9026,800
Nov 12, 202412.9413.0812.8712.9312.7117,200
Nov 11, 202413.0913.0913.0013.0212.8010,200
Nov 8, 202413.0013.1613.0013.1612.9415,400
Nov 7, 202413.1313.2212.9712.9812.7612,400
Nov 6, 202413.5213.5213.2813.3113.0834,200
Nov 5, 202413.8513.8813.7913.8513.6114,100
Nov 4, 202413.8513.9713.8413.8913.6524,500
Nov 1, 202413.8113.8213.6313.7213.4940,300
Oct 31, 202413.4813.7413.2913.7413.5154,300
Oct 30, 202412.9613.4712.8513.4613.2380,500
Oct 29, 202414.0114.0413.7913.8613.62110,800
Oct 28, 202413.9214.2613.9214.1013.8652,500
Oct 25, 202414.3014.3614.1814.2213.9844,800
Oct 24, 202414.5514.5714.3914.4414.1913,800
Oct 23, 202414.2414.4814.2014.4314.1925,400
Oct 22, 202414.2114.3114.1614.2313.9912,700
Oct 21, 202414.3014.4314.2814.3114.0712,500
Oct 18, 202414.3914.3914.2814.3714.135,000
Oct 17, 202414.2714.4014.2114.4014.167,100
Oct 16, 202414.2614.2814.1814.2113.976,700
Oct 15, 202414.1014.2313.9914.1713.939,700
Oct 14, 202414.3214.3214.1114.2213.987,100
Oct 11, 202414.5114.5114.3214.3714.1312,400
Oct 10, 202414.5014.5414.3714.4714.2229,700
Oct 9, 202414.3514.6114.2214.4814.2360,600
Oct 8, 202414.3014.3714.2514.2614.025,200
Oct 7, 202413.9414.3913.9414.3814.1428,400
Oct 4, 202413.9714.1513.9614.0313.7914,600
Oct 3, 202414.2014.2614.0614.1313.8941,400
Oct 2, 202414.0714.1914.0614.1213.8836,300
Oct 1, 202413.9814.2213.8514.0213.7893,700
Sep 30, 202414.2514.3014.1014.1213.8830,000
Sep 27, 202414.3914.3914.1314.2914.0522,300
Sep 26, 202414.2814.4114.2814.3814.1421,300
Sep 25, 202414.4714.4914.3714.4914.2433,000
Sep 24, 2024 0.124 Dividend
Sep 24, 202414.3614.5014.3314.4114.1723,000
Sep 23, 202414.3214.5814.2614.5814.2143,900
Sep 20, 202414.4314.5314.4214.4314.0624,500
Sep 19, 202414.3914.6014.3914.5414.1728,400
Sep 18, 202414.7214.8514.7014.7514.3823,300
Sep 17, 202414.7814.8714.7014.7914.4253,200
Sep 16, 202414.9814.9914.9014.9114.5333,700
Sep 13, 202415.1515.1514.8714.9514.5734,400
Sep 12, 202415.3215.4115.2215.2214.8389,500
Sep 11, 202415.7315.9715.5515.5915.20120,500
Sep 10, 202415.6515.8615.5815.8515.4488,800
Sep 9, 202415.4615.9815.3615.8415.4490,100
Sep 6, 202415.0615.6515.0615.6415.2463,900
Sep 5, 202415.1115.1114.8215.0414.6685,800
Sep 4, 202415.0715.1214.8615.0714.6935,100
Sep 3, 202414.6015.0614.6015.0014.6243,100
Aug 30, 202414.5214.5814.4414.4714.1011,700
Aug 29, 202414.3714.7214.2414.5914.2230,200
Aug 28, 202414.2814.5614.2814.4814.1232,900
Aug 27, 202414.3014.3414.1814.3213.9618,300
Aug 26, 202414.1414.3214.1014.1913.8315,200
Aug 23, 202414.3114.3414.1914.2413.8822,700
Aug 22, 202414.1014.4114.0914.4114.0527,900
Aug 21, 202414.2914.2914.1314.2113.8524,000
Aug 20, 202414.1014.1013.9814.0913.7422,700
Aug 19, 202414.2614.3414.1414.1413.7827,800
Aug 16, 202414.6114.6114.2814.4514.0846,500
Aug 15, 202414.6614.7414.5814.5914.2230,000
Aug 14, 202414.4514.9014.4414.6914.32104,400
Aug 13, 202414.4114.4414.3214.3413.9860,700
Aug 12, 202414.2914.5214.2914.5214.1518,700
Aug 9, 202414.6914.7614.3814.3814.0229,200
Aug 8, 202414.6714.6914.3914.5114.1428,300
Aug 7, 202414.5614.8314.4514.8114.4353,500
Aug 6, 202414.7815.0414.6714.8714.4977,100
Aug 5, 202415.1115.1114.3914.7714.40143,100
Aug 2, 202414.1514.3013.9914.1413.7852,400
Aug 1, 202413.8213.9413.5313.8013.4545,400
Jul 31, 202413.5813.8213.5213.7313.3845,000
Jul 30, 202413.7713.9513.7613.8313.4848,200
Jul 29, 202413.9514.0113.8113.8913.5422,100
Jul 26, 202414.1014.3314.0114.1013.7449,500
Jul 25, 202413.6514.0713.6214.0713.71170,000
Jul 24, 202413.6013.6813.3913.6513.30140,700
Jul 23, 202412.9512.9912.8712.9712.6468,000
Jul 22, 202413.0613.0712.9212.9912.6624,100
Jul 19, 202413.2013.3013.1413.2812.9413,200
Jul 18, 202412.9513.3512.9513.2812.9446,500
Jul 17, 202412.9513.0912.9513.0312.7018,800
Jul 16, 202412.6012.8312.5012.8312.5013,000
Jul 15, 202412.7412.7412.5512.6412.326,700
Jul 12, 202412.6612.7512.6112.7412.4220,000
Jul 11, 202412.3812.7212.3812.7012.3875,500
Jul 10, 202412.4712.4712.3012.3412.0317,200
Jul 9, 202412.4012.4812.3812.4812.163,700
Jul 8, 202412.5012.5312.4012.4712.1513,100
Jul 5, 202412.4912.5012.3512.3712.0615,000
Jul 3, 202412.7312.7912.6712.6912.377,100
Jul 2, 202412.9312.9612.7112.7212.4016,300
Jul 1, 202412.8512.9912.8512.8812.5529,500
Jun 28, 202412.8012.9412.7412.9412.6121,800
Jun 27, 202412.7412.7512.6612.7012.3815,400
Jun 26, 202412.8812.8812.7812.8112.4911,800
Jun 25, 2024 0.202 Dividend
Jun 25, 202413.0313.0712.7712.7912.4713,800
Jun 24, 202413.3113.3713.2313.3512.8112,000
Jun 21, 202413.5113.5113.2513.3212.7921,900
Jun 20, 202413.6413.6513.5113.5613.029,800
Jun 18, 202413.5713.7013.5313.6513.1015,100
Jun 17, 202413.6013.6513.4013.4712.9310,600
Jun 14, 202413.7013.7013.5013.5112.9730,900
Jun 13, 202413.5413.6413.5213.6413.093,900
Jun 12, 202413.3913.5413.3113.4312.8912,600
Jun 11, 202413.5613.7113.5013.5112.976,600
Jun 10, 202413.6313.8013.5713.6313.0836,300
Jun 7, 202413.5213.6913.4513.6913.1418,400
Jun 6, 202413.4913.5613.4813.5112.9710,000
Jun 5, 202413.5713.6913.5213.6113.0638,800
Jun 4, 202413.7813.8613.7313.7413.1933,200
Jun 3, 202413.7613.9313.6813.7713.2225,400
May 31, 202413.8714.0613.8213.8213.2759,600
May 30, 202413.6513.8613.6513.8613.3015,400
May 29, 202413.5713.5713.5013.5513.018,400
May 28, 202413.6113.6213.5213.5212.9811,300
May 24, 202413.6113.7013.5613.6313.0817,400
May 23, 202413.3813.7713.3813.7313.1815,600
May 22, 202413.5313.5613.5013.5012.969,900
May 21, 202413.4213.4513.3813.3912.857,300
May 20, 202413.4913.4913.3513.4612.9212,100
May 17, 202413.6613.6613.5113.5212.9810,300
May 16, 202413.7213.7213.6013.6613.1111,200
May 15, 202413.9413.9413.7713.7813.2318,100
May 14, 202413.9514.0613.9013.9613.4016,500
May 13, 202414.4114.4414.0614.0613.5023,900
May 10, 202414.1114.2914.0214.1013.5333,100

Related Tickers