Skip to main content

Direxion Daily GOOGL Bear 1X Shares (NQ: GGLS )

13.73 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 13.38 13.77 13.38 13.73 15,629 +0.23(+1.70%)
May 22, 2024 13.53 13.56 13.50 13.50 9,898 +0.11(+0.82%)
May 21, 2024 13.42 13.45 13.38 13.39 7,346 -0.07(-0.52%)
May 20, 2024 13.49 13.49 13.35 13.46 12,137 -0.06(-0.44%)
May 17, 2024 13.66 13.66 13.51 13.52 10,345 -0.14(-1.02%)
May 16, 2024 13.72 13.72 13.60 13.66 11,231 -0.12(-0.87%)
May 15, 2024 13.94 13.94 13.77 13.78 18,099 -0.18(-1.29%)
May 14, 2024 13.95 14.06 13.90 13.96 16,457 -0.10(-0.71%)
May 13, 2024 14.41 14.45 14.05 14.06 23,903 -0.04(-0.28%)
May 10, 2024 14.11 14.29 14.01 14.10 33,051 +0.12(+0.86%)
May 09, 2024 14.00 14.11 13.96 13.98 6,385 -0.04(-0.29%)
May 08, 2024 14.01 14.03 13.97 14.02 26,589 +0.15(+1.08%)
May 07, 2024 14.06 14.08 13.85 13.87 13,785 -0.26(-1.84%)
May 06, 2024 14.17 14.27 14.13 14.13 10,317 -0.07(-0.49%)
May 03, 2024 14.24 14.54 14.18 14.20 17,010 -0.05(-0.33%)
May 02, 2024 14.45 14.47 14.24 14.25 35,328 -0.24(-1.67%)
May 01, 2024 14.45 14.51 14.19 14.49 41,333 -0.09(-0.62%)
Apr 30, 2024 14.32 14.58 14.15 14.58 34,585 +0.29(+2.06%)
Apr 29, 2024 14.05 14.33 14.01 14.29 63,100 +0.48(+3.44%)
Apr 26, 2024 13.58 14.03 13.56 13.81 154,490 -1.57(-10.21%)
Apr 25, 2024 15.84 15.84 15.35 15.38 361,013 +0.30(+1.99%)
Apr 24, 2024 15.23 15.23 15.06 15.08 16,112 -0.08(-0.53%)
Apr 23, 2024 15.27 15.30 15.10 15.16 14,838 -0.20(-1.31%)
Apr 22, 2024 15.52 15.54 15.22 15.36 25,678 -0.20(-1.28%)
Apr 19, 2024 15.37 15.71 15.37 15.56 15,563 +0.18(+1.17%)
Apr 18, 2024 15.45 15.46 15.29 15.38 7,884 -0.02(-0.14%)
Apr 17, 2024 15.37 15.46 15.31 15.40 5,154 -0.13(-0.82%)
Apr 16, 2024 15.56 15.56 15.43 15.53 10,345 +0.05(+0.32%)
Apr 15, 2024 15.14 15.48 15.11 15.48 15,412 +0.30(+1.98%)
Apr 12, 2024 15.16 15.23 15.00 15.18 14,902 +0.16(+1.04%)
Apr 11, 2024 15.28 15.30 15.02 15.02 18,830 -0.32(-2.06%)
Apr 10, 2024 15.34 15.47 15.32 15.34 6,200 +0.05(+0.33%)
Apr 09, 2024 15.35 15.42 15.12 15.29 29,391 -0.18(-1.15%)
Apr 08, 2024 15.60 15.64 15.44 15.47 10,409 -0.23(-1.48%)
Apr 05, 2024 15.74 15.76 15.64 15.70 108,085 -0.20(-1.28%)
Apr 04, 2024 15.67 15.90 15.50 15.90 21,894 +0.45(+2.93%)
Apr 03, 2024 15.65 15.66 15.45 15.45 17,811 -0.04(-0.26%)
Apr 02, 2024 15.59 15.70 15.48 15.49 61,465 +0.09(+0.58%)
Apr 01, 2024 15.90 15.90 15.39 15.40 6,829 -0.49(-3.08%)
Mar 28, 2024 15.83 15.92 15.83 15.89 3,553 +0.02(+0.13%)
Mar 27, 2024 15.84 16.06 15.84 15.87 11,909 -0.00(-0.02%)
Mar 26, 2024 15.93 15.93 15.72 15.87 16,487 -0.06(-0.36%)
Mar 25, 2024 15.96 16.17 15.91 15.93 20,734 +0.08(+0.50%)
Mar 22, 2024 16.05 16.05 15.78 15.85 31,144 -0.34(-2.09%)
Mar 21, 2024 15.95 16.25 15.95 16.19 16,669 +0.13(+0.79%)
Mar 20, 2024 16.16 16.28 16.05 16.06 20,839 -0.19(-1.17%)
Mar 19, 2024 16.13 16.34 16.12 16.25 23,195 +0.08(+0.49%)
Mar 18, 2024 16.03 16.22 15.65 16.17 171,135 -0.78(-4.60%)
Mar 15, 2024 16.79 17.09 16.73 16.95 161,407 +0.24(+1.45%)
Mar 14, 2024 16.91 16.98 16.67 16.71 60,856 -0.40(-2.33%)
Mar 13, 2024 17.23 17.23 16.96 17.11 50,760 -0.17(-0.97%)
Mar 12, 2024 17.45 17.45 17.17 17.27 65,642 -0.09(-0.53%)
Mar 11, 2024 17.55 17.55 17.21 17.37 45,506 -0.30(-1.69%)
Mar 08, 2024 17.68 17.69 17.35 17.66 204,551 -0.16(-0.89%)
Mar 07, 2024 18.03 18.18 17.73 17.82 109,845 -0.38(-2.08%)
Mar 06, 2024 17.95 18.27 17.92 18.20 214,529 +0.17(+0.94%)
Mar 05, 2024 18.09 18.29 17.97 18.03 92,498 +0.10(+0.55%)
Mar 04, 2024 17.65 18.10 17.65 17.93 85,760 +0.49(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.