Direxion Daily GOOGL Bull 2X Shares (GGLL)
NASDAQ: GGLL · Real-Time Price · USD
106.25
+2.21 (2.12%)
At close: Dec 5, 2025, 4:00 PM EST
105.79
-0.46 (-0.43%)
After-hours: Dec 5, 2025, 7:59 PM EST
GGLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.16 | 107.52 | 104.95 | 106.25 | 106.25 | 2.12% | 1,235,824 |
| Dec 4, 2025 | 107.11 | 107.11 | 102.10 | 104.04 | 104.04 | -1.33% | 1,468,395 |
| Dec 3, 2025 | 102.94 | 106.56 | 101.77 | 105.44 | 105.44 | 2.53% | 1,779,600 |
| Dec 2, 2025 | 103.36 | 104.55 | 101.67 | 102.84 | 102.84 | 0.33% | 1,574,083 |
| Dec 1, 2025 | 104.23 | 105.63 | 101.64 | 102.50 | 102.50 | -3.21% | 1,868,953 |
| Nov 28, 2025 | 107.85 | 110.21 | 103.60 | 105.90 | 105.90 | 0.01% | 2,102,877 |
| Nov 26, 2025 | 106.15 | 108.80 | 103.63 | 105.89 | 105.89 | -2.11% | 3,877,381 |
| Nov 25, 2025 | 110.38 | 111.62 | 104.36 | 108.17 | 108.17 | 2.94% | 7,578,929 |
| Nov 24, 2025 | 100.41 | 105.54 | 99.48 | 105.08 | 105.08 | 12.57% | 5,154,520 |
| Nov 21, 2025 | 91.23 | 95.85 | 89.78 | 93.35 | 93.35 | 7.00% | 5,034,630 |
| Nov 20, 2025 | 96.42 | 98.25 | 86.79 | 87.24 | 87.24 | -2.37% | 5,144,231 |
| Nov 19, 2025 | 85.82 | 95.75 | 85.82 | 89.36 | 89.36 | 6.01% | 4,993,492 |
| Nov 18, 2025 | 86.43 | 86.93 | 80.73 | 84.29 | 84.29 | -0.53% | 2,693,127 |
| Nov 17, 2025 | 85.13 | 89.87 | 83.88 | 84.74 | 84.74 | 6.24% | 3,347,228 |
| Nov 14, 2025 | 76.74 | 81.01 | 76.47 | 79.76 | 79.76 | -1.51% | 2,219,932 |
| Nov 13, 2025 | 83.34 | 83.59 | 80.29 | 80.98 | 80.98 | -5.89% | 1,418,406 |
| Nov 12, 2025 | 89.15 | 89.19 | 84.16 | 86.05 | 86.05 | -3.19% | 1,191,299 |
| Nov 11, 2025 | 86.65 | 89.19 | 86.39 | 88.89 | 88.89 | 0.86% | 801,589 |
| Nov 10, 2025 | 84.82 | 88.48 | 83.86 | 88.13 | 88.13 | 8.16% | 1,800,673 |
| Nov 7, 2025 | 84.15 | 84.45 | 79.33 | 81.48 | 81.48 | -4.37% | 1,724,431 |
| Nov 6, 2025 | 85.44 | 87.31 | 83.09 | 85.20 | 85.20 | 0.28% | 2,185,856 |
| Nov 5, 2025 | 81.74 | 86.05 | 80.95 | 84.96 | 84.96 | 4.94% | 2,015,921 |
| Nov 4, 2025 | 80.43 | 83.17 | 80.12 | 80.96 | 80.96 | -4.47% | 1,615,166 |
| Nov 3, 2025 | 83.77 | 85.75 | 82.47 | 84.75 | 84.75 | 1.67% | 1,631,843 |
| Oct 31, 2025 | 84.37 | 86.05 | 80.76 | 83.36 | 83.36 | 0.05% | 2,294,995 |
| Oct 30, 2025 | 88.43 | 89.05 | 82.61 | 83.32 | 83.32 | 4.41% | 4,627,879 |
| Oct 29, 2025 | 75.66 | 79.90 | 75.61 | 79.80 | 79.80 | 5.67% | 4,436,371 |
| Oct 28, 2025 | 76.63 | 77.29 | 74.96 | 75.52 | 75.52 | -1.38% | 1,876,031 |
| Oct 27, 2025 | 74.07 | 76.97 | 73.84 | 76.58 | 76.58 | 7.24% | 1,692,886 |
| Oct 24, 2025 | 69.57 | 72.32 | 68.91 | 71.41 | 71.41 | 5.43% | 1,538,372 |
| Oct 23, 2025 | 67.78 | 68.80 | 67.13 | 67.73 | 67.73 | 1.10% | 1,052,539 |
| Oct 22, 2025 | 68.37 | 69.50 | 65.78 | 66.99 | 66.99 | 0.93% | 1,989,380 |
| Oct 21, 2025 | 68.67 | 68.75 | 63.01 | 66.37 | 66.37 | -4.83% | 3,906,396 |
| Oct 20, 2025 | 68.85 | 70.19 | 68.57 | 69.74 | 69.74 | 2.47% | 957,775 |
| Oct 17, 2025 | 66.76 | 68.47 | 65.15 | 68.06 | 68.06 | 1.42% | 1,023,943 |
| Oct 16, 2025 | 67.35 | 70.02 | 66.41 | 67.11 | 67.11 | 0.33% | 1,449,825 |
| Oct 15, 2025 | 64.92 | 67.44 | 64.28 | 66.89 | 66.89 | 4.53% | 1,353,842 |
| Oct 14, 2025 | 61.88 | 64.85 | 61.45 | 63.99 | 63.99 | 1.09% | 1,458,715 |
| Oct 13, 2025 | 61.27 | 63.45 | 61.23 | 63.30 | 63.30 | 6.35% | 1,347,196 |
| Oct 10, 2025 | 62.04 | 63.38 | 59.18 | 59.52 | 59.52 | -4.17% | 2,163,355 |
| Oct 9, 2025 | 63.64 | 63.72 | 60.92 | 62.11 | 62.11 | -2.54% | 1,966,370 |
| Oct 8, 2025 | 64.12 | 64.41 | 63.37 | 63.73 | 63.73 | -1.06% | 792,303 |
| Oct 7, 2025 | 65.58 | 66.90 | 64.29 | 64.41 | 64.41 | -3.68% | 932,954 |
| Oct 6, 2025 | 64.02 | 67.38 | 63.83 | 66.87 | 66.87 | 4.01% | 1,438,633 |
| Oct 3, 2025 | 63.95 | 64.75 | 62.36 | 64.29 | 64.29 | -0.31% | 1,059,805 |
| Oct 2, 2025 | 64.30 | 65.06 | 62.76 | 64.49 | 64.49 | 0.70% | 1,207,038 |
| Oct 1, 2025 | 61.81 | 64.78 | 60.85 | 64.04 | 64.04 | 1.41% | 953,419 |
| Sep 30, 2025 | 63.05 | 63.25 | 61.18 | 63.15 | 63.15 | -0.85% | 991,866 |
| Sep 29, 2025 | 65.69 | 67.37 | 63.02 | 63.69 | 63.69 | -2.06% | 1,029,384 |
| Sep 26, 2025 | 65.38 | 66.51 | 64.71 | 65.03 | 65.03 | 0.63% | 595,619 |