Direxion Daily GOOGL Bull 2X Shares (GGLL)
NASDAQ: GGLL · Real-Time Price · USD
28.95
+1.99 (7.38%)
At close: May 12, 2025, 4:00 PM
28.96
+0.01 (0.03%)
After-hours: May 12, 2025, 7:59 PM EDT
GGLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.61 | 29.17 | 28.18 | 28.95 | 28.95 | 7.38% | 4,619,375 |
| May 9, 2025 | 27.43 | 27.77 | 26.76 | 26.96 | 26.96 | -2.03% | 3,533,808 |
| May 8, 2025 | 27.65 | 28.11 | 27.06 | 27.52 | 27.52 | 3.81% | 5,568,854 |
| May 7, 2025 | 31.37 | 31.65 | 25.22 | 26.51 | 26.51 | -14.54% | 11,566,612 |
| May 6, 2025 | 30.51 | 31.62 | 30.27 | 31.02 | 31.02 | -1.34% | 511,989 |
| May 5, 2025 | 30.90 | 31.86 | 30.90 | 31.44 | 31.44 | 0.32% | 733,135 |
| May 2, 2025 | 31.16 | 31.70 | 30.58 | 31.34 | 31.34 | 3.30% | 1,149,171 |
| May 1, 2025 | 30.08 | 30.59 | 29.48 | 30.34 | 30.34 | 3.09% | 1,172,259 |
| Apr 30, 2025 | 29.03 | 29.60 | 28.19 | 29.43 | 29.43 | -1.80% | 1,351,401 |
| Apr 29, 2025 | 30.06 | 30.18 | 28.98 | 29.97 | 29.97 | -0.60% | 1,188,903 |
| Apr 28, 2025 | 30.81 | 31.09 | 29.38 | 30.15 | 30.15 | -1.57% | 1,415,187 |
| Apr 25, 2025 | 31.81 | 32.19 | 30.33 | 30.63 | 30.63 | 3.20% | 4,218,324 |
| Apr 24, 2025 | 28.59 | 29.81 | 28.46 | 29.68 | 29.68 | 5.06% | 3,654,769 |
| Apr 23, 2025 | 28.35 | 29.04 | 27.75 | 28.25 | 28.25 | 5.06% | 1,564,328 |
| Apr 22, 2025 | 26.03 | 27.15 | 25.90 | 26.89 | 26.89 | 5.08% | 677,195 |
| Apr 21, 2025 | 25.92 | 25.97 | 25.02 | 25.59 | 25.59 | -4.69% | 524,119 |
| Apr 17, 2025 | 27.98 | 28.10 | 25.90 | 26.85 | 26.85 | -2.96% | 831,870 |
| Apr 16, 2025 | 27.53 | 28.59 | 27.00 | 27.67 | 27.67 | -3.86% | 645,402 |
| Apr 15, 2025 | 29.79 | 30.01 | 28.38 | 28.78 | 28.78 | -3.55% | 858,870 |
| Apr 14, 2025 | 30.21 | 30.78 | 29.26 | 29.84 | 29.84 | 2.68% | 979,915 |
| Apr 11, 2025 | 27.71 | 29.24 | 27.62 | 29.06 | 29.06 | 5.40% | 694,958 |
| Apr 10, 2025 | 29.00 | 29.36 | 26.50 | 27.57 | 27.57 | -7.23% | 1,125,855 |
| Apr 9, 2025 | 24.91 | 30.05 | 24.70 | 29.72 | 29.72 | 18.93% | 1,639,929 |
| Apr 8, 2025 | 27.29 | 27.61 | 24.43 | 24.99 | 24.99 | -2.80% | 1,383,782 |
| Apr 7, 2025 | 23.85 | 27.69 | 23.60 | 25.71 | 25.71 | 1.66% | 1,894,865 |
| Apr 4, 2025 | 26.16 | 27.25 | 25.24 | 25.29 | 25.29 | -6.92% | 2,063,376 |
| Apr 3, 2025 | 27.28 | 27.94 | 27.08 | 27.17 | 27.17 | -8.02% | 1,605,657 |
| Apr 2, 2025 | 28.89 | 30.10 | 28.70 | 29.54 | 29.54 | -0.14% | 1,555,904 |
| Apr 1, 2025 | 28.41 | 29.97 | 28.35 | 29.58 | 29.58 | 3.10% | 899,302 |
| Mar 31, 2025 | 28.10 | 29.00 | 27.26 | 28.69 | 28.69 | 0.24% | 1,106,553 |
| Mar 28, 2025 | 31.05 | 31.49 | 28.35 | 28.62 | 28.62 | -9.74% | 2,069,759 |
| Mar 27, 2025 | 32.62 | 32.96 | 31.65 | 31.71 | 31.71 | -3.47% | 900,327 |
| Mar 26, 2025 | 34.50 | 34.73 | 32.78 | 32.85 | 32.85 | -6.52% | 873,562 |
| Mar 25, 2025 | 34.51 | 35.16 | 34.23 | 35.14 | 35.14 | 2.99% | 707,582 |
| Mar 24, 2025 | 33.97 | 34.27 | 33.20 | 34.12 | 33.91 | 4.28% | 862,247 |
| Mar 21, 2025 | 31.56 | 32.80 | 31.55 | 32.72 | 32.52 | 1.33% | 601,517 |
| Mar 20, 2025 | 31.79 | 33.11 | 31.57 | 32.29 | 32.09 | -1.37% | 684,789 |
| Mar 19, 2025 | 31.99 | 33.50 | 31.61 | 32.74 | 32.54 | 3.97% | 979,774 |
| Mar 18, 2025 | 32.67 | 32.89 | 29.91 | 31.49 | 31.30 | -4.37% | 1,229,296 |
| Mar 17, 2025 | 33.40 | 33.74 | 32.69 | 32.93 | 32.73 | -1.47% | 724,932 |
| Mar 14, 2025 | 32.62 | 33.61 | 32.26 | 33.42 | 33.22 | 3.15% | 1,208,384 |
| Mar 13, 2025 | 33.74 | 33.74 | 32.14 | 32.40 | 32.20 | -5.12% | 1,022,626 |
| Mar 12, 2025 | 34.00 | 34.37 | 32.75 | 34.15 | 33.94 | 3.64% | 1,266,465 |
| Mar 11, 2025 | 33.32 | 34.05 | 31.89 | 32.95 | 32.75 | -2.23% | 904,150 |
| Mar 10, 2025 | 34.72 | 34.79 | 32.80 | 33.70 | 33.49 | -8.94% | 1,221,273 |
| Mar 7, 2025 | 35.97 | 37.49 | 35.52 | 37.01 | 36.78 | 1.59% | 708,687 |
| Mar 6, 2025 | 35.61 | 37.48 | 35.61 | 36.43 | 36.21 | -0.79% | 1,050,571 |
| Mar 5, 2025 | 35.77 | 37.04 | 35.10 | 36.72 | 36.49 | 2.40% | 730,952 |
| Mar 4, 2025 | 33.80 | 36.81 | 33.80 | 35.86 | 35.64 | 4.70% | 1,905,423 |
| Mar 3, 2025 | 36.39 | 36.93 | 33.83 | 34.25 | 34.04 | -3.87% | 1,131,419 |