Direxion Daily GOOGL Bull 2X Shares (GGLL)
NASDAQ: GGLL · Real-Time Price · USD
45.66
+0.47 (1.04%)
At close: Aug 15, 2025, 4:00 PM
45.70
+0.04 (0.09%)
After-hours: Aug 15, 2025, 7:59 PM EDT
GGLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.61 | 46.76 | 44.49 | 45.66 | 45.66 | 1.04% | 2,542,562 |
| Aug 14, 2025 | 44.70 | 45.89 | 44.49 | 45.19 | 45.19 | 0.96% | 1,540,726 |
| Aug 13, 2025 | 45.80 | 45.96 | 42.79 | 44.76 | 44.76 | -1.47% | 2,252,398 |
| Aug 12, 2025 | 44.56 | 45.94 | 44.23 | 45.43 | 45.43 | 2.32% | 2,069,425 |
| Aug 11, 2025 | 44.50 | 44.61 | 43.58 | 44.40 | 44.40 | -0.54% | 1,582,321 |
| Aug 8, 2025 | 42.78 | 45.12 | 42.78 | 44.64 | 44.64 | 5.01% | 2,920,952 |
| Aug 7, 2025 | 42.66 | 42.94 | 41.60 | 42.51 | 42.51 | 0.43% | 1,223,584 |
| Aug 6, 2025 | 41.74 | 42.58 | 41.33 | 42.33 | 42.33 | 1.44% | 1,441,302 |
| Aug 5, 2025 | 41.72 | 43.12 | 41.43 | 41.73 | 41.73 | -0.43% | 1,318,927 |
| Aug 4, 2025 | 40.03 | 42.02 | 39.91 | 41.91 | 41.91 | 6.29% | 1,486,021 |
| Aug 1, 2025 | 39.41 | 40.18 | 38.91 | 39.43 | 39.43 | -3.17% | 1,795,319 |
| Jul 31, 2025 | 42.36 | 42.45 | 40.34 | 40.72 | 40.72 | -4.75% | 3,054,673 |
| Jul 30, 2025 | 42.28 | 43.15 | 41.93 | 42.75 | 42.75 | 0.87% | 1,883,604 |
| Jul 29, 2025 | 40.96 | 42.43 | 40.82 | 42.38 | 42.38 | 3.37% | 2,848,788 |
| Jul 28, 2025 | 41.50 | 41.66 | 40.31 | 41.00 | 41.00 | -0.77% | 3,068,246 |
| Jul 25, 2025 | 40.80 | 41.80 | 40.50 | 41.32 | 41.32 | 1.03% | 2,507,059 |
| Jul 24, 2025 | 42.87 | 43.33 | 40.42 | 40.90 | 40.90 | 1.79% | 6,333,374 |
| Jul 23, 2025 | 40.75 | 41.04 | 39.67 | 40.18 | 40.18 | -1.03% | 6,125,273 |
| Jul 22, 2025 | 40.63 | 40.73 | 38.96 | 40.60 | 40.60 | 1.20% | 3,558,140 |
| Jul 21, 2025 | 38.51 | 40.15 | 38.50 | 40.12 | 40.12 | 5.58% | 4,592,899 |
| Jul 18, 2025 | 38.20 | 38.56 | 37.48 | 38.00 | 38.00 | 1.44% | 1,815,434 |
| Jul 17, 2025 | 36.96 | 37.63 | 36.22 | 37.46 | 37.46 | 0.73% | 2,316,308 |
| Jul 16, 2025 | 37.27 | 37.76 | 36.85 | 37.19 | 37.19 | 0.95% | 2,170,459 |
| Jul 15, 2025 | 37.15 | 37.73 | 36.69 | 36.84 | 36.84 | 0.46% | 2,824,182 |
| Jul 14, 2025 | 36.42 | 37.53 | 35.92 | 36.67 | 36.67 | 1.58% | 2,252,319 |
| Jul 11, 2025 | 34.81 | 36.61 | 34.67 | 36.10 | 36.10 | 2.79% | 2,577,090 |
| Jul 10, 2025 | 34.35 | 35.45 | 33.99 | 35.12 | 35.12 | 1.15% | 2,372,527 |
| Jul 9, 2025 | 34.25 | 35.85 | 33.28 | 34.72 | 34.72 | 2.42% | 4,706,597 |
| Jul 8, 2025 | 35.30 | 35.30 | 33.30 | 33.90 | 33.90 | -2.70% | 2,907,179 |
| Jul 7, 2025 | 35.76 | 35.83 | 34.43 | 34.84 | 34.84 | -2.98% | 2,386,208 |
| Jul 3, 2025 | 35.79 | 36.02 | 34.98 | 35.91 | 35.91 | 0.73% | 1,692,992 |
| Jul 2, 2025 | 34.47 | 35.74 | 34.27 | 35.65 | 35.65 | 3.09% | 2,634,877 |
| Jul 1, 2025 | 34.52 | 34.63 | 33.67 | 34.58 | 34.58 | -0.49% | 2,772,458 |
| Jun 30, 2025 | 36.58 | 36.73 | 34.10 | 34.75 | 34.75 | -2.50% | 4,936,469 |
| Jun 27, 2025 | 33.78 | 35.72 | 33.02 | 35.64 | 35.64 | 5.60% | 3,316,459 |
| Jun 26, 2025 | 33.43 | 33.81 | 32.40 | 33.75 | 33.75 | 3.27% | 2,619,054 |
| Jun 25, 2025 | 31.57 | 33.30 | 31.55 | 32.68 | 32.68 | 4.61% | 3,444,708 |
| Jun 24, 2025 | 31.33 | 31.77 | 31.00 | 31.24 | 31.24 | 1.13% | 3,257,579 |
| Jun 23, 2025 | 31.27 | 31.71 | 29.75 | 30.89 | 30.64 | -1.94% | 4,699,239 |
| Jun 20, 2025 | 34.29 | 34.48 | 31.00 | 31.50 | 31.24 | -7.65% | 3,732,365 |
| Jun 18, 2025 | 35.18 | 35.40 | 34.07 | 34.11 | 33.83 | -2.99% | 1,665,275 |
| Jun 17, 2025 | 35.08 | 35.73 | 34.64 | 35.16 | 34.87 | -1.04% | 1,098,318 |
| Jun 16, 2025 | 34.79 | 35.58 | 34.69 | 35.53 | 35.24 | 2.39% | 1,391,585 |
| Jun 13, 2025 | 33.82 | 35.67 | 33.82 | 34.70 | 34.42 | -1.25% | 1,386,255 |
| Jun 12, 2025 | 35.25 | 35.54 | 34.79 | 35.14 | 34.85 | -1.87% | 1,066,379 |
| Jun 11, 2025 | 36.80 | 37.03 | 35.57 | 35.81 | 35.52 | -1.51% | 1,531,589 |
| Jun 10, 2025 | 35.50 | 37.34 | 34.85 | 36.36 | 36.06 | 2.94% | 2,983,503 |
| Jun 9, 2025 | 34.76 | 35.48 | 34.67 | 35.32 | 35.03 | 2.97% | 1,412,846 |
| Jun 6, 2025 | 33.17 | 34.61 | 33.17 | 34.30 | 34.02 | 6.29% | 2,088,411 |
| Jun 5, 2025 | 33.06 | 33.29 | 32.05 | 32.27 | 32.01 | 0.19% | 2,304,732 |