Direxion Daily GOOGL Bear 1X Shares (GGLS) Historical Stock Data
6.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GGLS is up 0.18% a day on average. There have been 17 days where Direxion Daily GOOGL Bear 1X Shares closed green and 13 days where GGLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 6.85 | 6.75 | ↓$0.11 (-1.53%) | 6.73 | 6.85 | 3.71M |
| 2025-12-22 | 6.90 | 6.90 | ↑$0.00 (0.00%) | 6.90 | 7.01 | 7.19M |
| 2025-12-19 | 7.08 | 6.97 | ↓$0.11 (-1.55%) | 6.97 | 7.11 | 5.62M |
| 2025-12-18 | 7.09 | 7.07 | ↓$0.02 (-0.28%) | 7.05 | 7.15 | 5.30M |
| 2025-12-17 | 6.97 | 7.21 | ↑$0.24 (3.44%) | 6.96 | 7.22 | 13.06M |
| 2025-12-16 | 7.03 | 6.99 | ↓$0.04 (-0.57%) | 6.89 | 7.08 | 6.48M |
| 2025-12-15 | 6.89 | 6.94 | ↑$0.05 (0.73%) | 6.89 | 7.03 | 5.96M |
| 2025-12-12 | 6.83 | 6.92 | ↑$0.09 (1.32%) | 6.81 | 7.01 | 6.61M |
| 2025-12-11 | 6.70 | 6.85 | ↑$0.15 (2.24%) | 6.68 | 6.93 | 9M |
| 2025-12-10 | 6.78 | 6.68 | ↓$0.10 (-1.47%) | 6.67 | 6.81 | 4.91M |
| 2025-12-09 | 6.85 | 6.75 | ↓$0.10 (-1.46%) | 6.73 | 6.87 | 3.38M |
| 2025-12-08 | 6.70 | 6.82 | ↑$0.12 (1.79%) | 6.69 | 6.88 | 8.20M |
| 2025-12-05 | 6.70 | 6.67 | ↓$0.03 (-0.45%) | 6.63 | 6.72 | 4.80M |
| 2025-12-04 | 6.65 | 6.74 | ↑$0.09 (1.35%) | 6.65 | 6.81 | 4.95M |
| 2025-12-03 | 6.79 | 6.70 | ↓$0.09 (-1.33%) | 6.66 | 6.82 | 8.47M |
| 2025-12-02 | 6.77 | 6.78 | ↑$0.01 (0.15%) | 6.73 | 6.83 | 6.96M |
| 2025-12-01 | 6.75 | 6.80 | ↑$0.05 (0.74%) | 6.70 | 6.83 | 6.99M |
| 2025-11-28 | 6.64 | 6.69 | ↑$0.05 (0.75%) | 6.56 | 6.76 | 2.95M |
| 2025-11-26 | 6.69 | 6.69 | ↑$0.01 (0.07%) | 6.60 | 6.76 | 9.65M |
| 2025-11-25 | 6.57 | 6.62 | ↑$0.05 (0.79%) | 6.51 | 6.74 | 17.56M |
| 2025-11-24 | 6.91 | 6.72 | ↓$0.19 (-2.68%) | 6.70 | 6.94 | 12.63M |
| 2025-11-21 | 7.26 | 7.17 | ↓$0.09 (-1.24%) | 7.07 | 7.33 | 9.56M |
| 2025-11-20 | 7.06 | 7.43 | ↑$0.37 (5.24%) | 7.01 | 7.45 | 10.60M |
| 2025-11-19 | 7.50 | 7.35 | ↓$0.15 (-2.00%) | 7.06 | 7.50 | 8.86M |
| 2025-11-18 | 7.48 | 7.57 | ↑$0.09 (1.20%) | 7.46 | 7.73 | 6.53M |
| 2025-11-17 | 7.54 | 7.55 | ↑$0.01 (0.13%) | 7.30 | 7.60 | 4.06M |
| 2025-11-14 | 7.92 | 7.80 | ↓$0.12 (-1.52%) | 7.74 | 7.95 | 2.66M |
| 2025-11-13 | 7.64 | 7.74 | ↑$0.10 (1.31%) | 7.62 | 7.77 | 3.31M |
| 2025-11-12 | 7.39 | 7.51 | ↑$0.12 (1.62%) | 7.39 | 7.59 | 2.01M |
| 2025-11-11 | 7.50 | 7.39 | ↓$0.11 (-1.47%) | 7.38 | 7.50 | 1.86M |
Create an account or log in to view more rows.
$GGLS i need more
$GGLS very normal lol sike
$GGLS HODL
$GGLS Buy the dip.
$GGLS make it rain
let’s see some green
$GGLS HERE WE GO
$GGLS Dumping started...
Get out while you can...
$GGLS the trend is your friend
until the end.
$GGLS come on I wana jump up and down
$GGLS The squeeze is coming