Skip to main content

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

12.97 -0.02 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 12.95 12.99 12.87 12.97 65,984 -0.02(-0.15%)
Jul 22, 2024 13.06 13.07 12.92 12.99 24,110 -0.29(-2.18%)
Jul 19, 2024 13.20 13.30 13.14 13.28 13,236 +0.00(+0.00%)
Jul 18, 2024 12.95 13.36 12.95 13.28 46,513 +0.25(+1.92%)
Jul 17, 2024 12.95 13.09 12.95 13.03 18,838 +0.20(+1.56%)
Jul 16, 2024 12.60 12.83 12.50 12.83 12,953 +0.19(+1.50%)
Jul 15, 2024 12.74 12.74 12.55 12.64 6,742 -0.10(-0.78%)
Jul 12, 2024 12.66 12.75 12.61 12.74 20,197 +0.04(+0.31%)
Jul 11, 2024 12.38 12.72 12.38 12.70 75,523 +0.36(+2.92%)
Jul 10, 2024 12.47 12.47 12.30 12.34 17,166 -0.14(-1.12%)
Jul 09, 2024 12.40 12.48 12.38 12.48 3,736 +0.01(+0.08%)
Jul 08, 2024 12.50 12.53 12.40 12.47 13,082 +0.10(+0.81%)
Jul 05, 2024 12.49 12.50 12.35 12.37 15,021 -0.32(-2.52%)
Jul 03, 2024 12.73 12.79 12.67 12.69 7,063 -0.03(-0.24%)
Jul 02, 2024 12.93 12.96 12.71 12.72 16,263 -0.16(-1.24%)
Jul 01, 2024 12.85 12.99 12.85 12.88 29,457 -0.06(-0.46%)
Jun 28, 2024 12.80 12.94 12.74 12.94 21,764 +0.24(+1.89%)
Jun 27, 2024 12.74 12.75 12.66 12.70 15,429 -0.11(-0.86%)
Jun 26, 2024 12.88 12.88 12.78 12.81 11,801 +0.02(+0.16%)
Jun 25, 2024 13.03 13.07 12.77 12.79 13,833 -0.36(-2.72%)
Jun 24, 2024 13.10 13.17 13.03 13.15 12,125 +0.03(+0.22%)
Jun 21, 2024 13.31 13.31 13.05 13.12 22,260 -0.24(-1.77%)
Jun 20, 2024 13.43 13.44 13.31 13.35 9,943 -0.09(-0.66%)
Jun 18, 2024 13.36 13.49 13.32 13.44 15,343 +0.18(+1.34%)
Jun 17, 2024 13.39 13.45 13.20 13.27 10,757 -0.04(-0.30%)
Jun 14, 2024 13.49 13.49 13.30 13.31 31,362 -0.13(-0.95%)
Jun 13, 2024 13.34 13.43 13.32 13.43 3,966 +0.21(+1.56%)
Jun 12, 2024 13.19 13.34 13.11 13.23 12,791 -0.08(-0.59%)
Jun 11, 2024 13.35 13.50 13.30 13.31 6,733 -0.12(-0.88%)
Jun 10, 2024 13.42 13.59 13.37 13.42 36,902 -0.06(-0.44%)
Jun 07, 2024 13.32 13.48 13.25 13.48 18,733 +0.18(+1.33%)
Jun 06, 2024 13.29 13.35 13.28 13.31 10,201 -0.10(-0.73%)
Jun 05, 2024 13.36 13.48 13.32 13.40 39,354 -0.13(-0.95%)
Jun 04, 2024 13.58 13.65 13.52 13.53 33,699 -0.03(-0.22%)
Jun 03, 2024 13.55 13.72 13.47 13.56 25,798 -0.05(-0.36%)
May 31, 2024 13.66 13.85 13.61 13.61 60,528 -0.04(-0.29%)
May 30, 2024 13.44 13.65 13.44 13.65 15,661 +0.31(+2.29%)
May 29, 2024 13.36 13.36 13.30 13.35 8,530 +0.03(+0.22%)
May 28, 2024 13.40 13.41 13.32 13.32 11,505 -0.11(-0.81%)
May 24, 2024 13.40 13.49 13.35 13.42 17,648 -0.10(-0.73%)
May 23, 2024 13.18 13.56 13.18 13.52 15,869 +0.23(+1.70%)
May 22, 2024 13.33 13.36 13.30 13.30 10,050 +0.11(+0.82%)
May 21, 2024 13.22 13.25 13.17 13.19 7,458 -0.07(-0.52%)
May 20, 2024 13.29 13.29 13.15 13.26 12,323 -0.06(-0.44%)
May 17, 2024 13.45 13.45 13.31 13.32 10,503 -0.14(-1.03%)
May 16, 2024 13.51 13.51 13.39 13.45 11,403 -0.12(-0.87%)
May 15, 2024 13.73 13.73 13.56 13.57 18,377 -0.18(-1.29%)
May 14, 2024 13.74 13.85 13.69 13.75 16,709 -0.10(-0.71%)
May 13, 2024 14.19 14.23 13.84 13.85 24,270 -0.04(-0.28%)
May 10, 2024 13.90 14.07 13.80 13.89 33,558 +0.12(+0.86%)
May 09, 2024 13.79 13.90 13.75 13.77 6,483 -0.04(-0.29%)
May 08, 2024 13.80 13.82 13.76 13.81 26,997 +0.15(+1.08%)
May 07, 2024 13.85 13.87 13.64 13.66 13,996 -0.26(-1.84%)
May 06, 2024 13.96 14.05 13.92 13.92 10,475 -0.07(-0.49%)
May 03, 2024 14.02 14.32 13.97 13.99 17,271 -0.05(-0.33%)
May 02, 2024 14.23 14.25 14.02 14.03 35,870 -0.24(-1.67%)
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.