ProShares UltraShort Gold (GLL)
NYSEARCA: GLL · Real-Time Price · USD
17.45
-0.16 (-0.91%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.52 | 17.57 | 17.27 | 17.45 | 17.45 | -0.91% | 818,414 |
| Sep 25, 2025 | 17.66 | 17.85 | 17.51 | 17.61 | 17.61 | -0.79% | 1,108,130 |
| Sep 24, 2025 | 17.41 | 17.87 | 17.41 | 17.75 | 17.75 | 1.78% | 973,502 |
| Sep 23, 2025 | 17.27 | 17.56 | 17.22 | 17.44 | 17.44 | -0.85% | 1,019,692 |
| Sep 22, 2025 | 17.84 | 17.92 | 17.58 | 17.59 | 17.59 | -3.40% | 853,632 |
| Sep 19, 2025 | 18.52 | 18.53 | 18.20 | 18.21 | 18.21 | -1.99% | 333,554 |
| Sep 18, 2025 | 18.52 | 18.78 | 18.52 | 18.58 | 18.58 | 0.76% | 921,813 |
| Sep 17, 2025 | 18.28 | 18.59 | 17.97 | 18.44 | 18.44 | 1.71% | 1,697,001 |
| Sep 16, 2025 | 18.09 | 18.25 | 18.01 | 18.13 | 18.13 | -0.33% | 911,269 |
| Sep 15, 2025 | 18.48 | 18.49 | 18.15 | 18.19 | 18.19 | -1.99% | 814,823 |
| Sep 12, 2025 | 18.53 | 18.60 | 18.47 | 18.56 | 18.56 | -0.38% | 542,149 |
| Sep 11, 2025 | 18.79 | 18.85 | 18.59 | 18.63 | 18.63 | 0.32% | 691,826 |
| Sep 10, 2025 | 18.53 | 18.64 | 18.44 | 18.57 | 18.57 | -0.75% | 742,464 |
| Sep 9, 2025 | 18.39 | 18.74 | 18.25 | 18.71 | 18.71 | 0.43% | 1,281,095 |
| Sep 8, 2025 | 18.77 | 18.80 | 18.54 | 18.63 | 18.63 | -1.58% | 1,035,851 |
| Sep 5, 2025 | 19.07 | 19.15 | 18.84 | 18.93 | 18.93 | -2.22% | 953,509 |
| Sep 4, 2025 | 19.30 | 19.51 | 19.25 | 19.36 | 19.36 | 0.62% | 1,405,570 |
| Sep 3, 2025 | 19.16 | 19.30 | 19.02 | 19.24 | 19.24 | -1.18% | 1,488,335 |
| Sep 2, 2025 | 20.04 | 20.11 | 19.44 | 19.47 | 19.47 | -4.65% | 1,556,739 |
| Aug 29, 2025 | 20.91 | 20.91 | 20.38 | 20.42 | 20.42 | -2.11% | 836,023 |
| Aug 28, 2025 | 21.05 | 21.12 | 20.85 | 20.86 | 20.86 | -1.65% | 667,731 |
| Aug 27, 2025 | 21.45 | 21.53 | 21.21 | 21.21 | 21.21 | -0.70% | 520,633 |
| Aug 26, 2025 | 21.57 | 21.61 | 21.34 | 21.36 | 21.36 | -1.61% | 381,364 |
| Aug 25, 2025 | 21.72 | 21.73 | 21.57 | 21.71 | 21.71 | 0.44% | 221,618 |
| Aug 22, 2025 | 22.23 | 22.23 | 21.55 | 21.62 | 21.62 | -2.02% | 496,113 |
| Aug 21, 2025 | 21.99 | 22.10 | 21.95 | 22.06 | 22.06 | 0.46% | 395,185 |
| Aug 20, 2025 | 22.04 | 22.06 | 21.93 | 21.96 | 21.96 | -1.88% | 342,284 |
| Aug 19, 2025 | 22.16 | 22.39 | 22.06 | 22.38 | 22.38 | 1.18% | 267,573 |
| Aug 18, 2025 | 21.98 | 22.17 | 21.98 | 22.12 | 22.12 | 0.36% | 233,059 |
| Aug 15, 2025 | 22.04 | 22.10 | 21.95 | 22.04 | 22.04 | 0.05% | 279,751 |
| Aug 14, 2025 | 21.91 | 22.15 | 21.87 | 22.03 | 22.03 | 1.33% | 363,888 |
| Aug 13, 2025 | 21.74 | 21.82 | 21.57 | 21.74 | 21.74 | -0.55% | 219,421 |
| Aug 12, 2025 | 21.88 | 22.11 | 21.72 | 21.86 | 21.86 | 0.23% | 382,304 |
| Aug 11, 2025 | 21.76 | 21.84 | 21.63 | 21.81 | 21.81 | 3.07% | 472,892 |
| Aug 8, 2025 | 20.88 | 21.28 | 20.67 | 21.16 | 21.16 | 0.47% | 1,291,123 |
| Aug 7, 2025 | 21.16 | 21.41 | 21.04 | 21.06 | 21.06 | -1.86% | 645,642 |
| Aug 6, 2025 | 21.57 | 21.64 | 21.41 | 21.46 | 21.46 | -0.05% | 245,894 |
| Aug 5, 2025 | 21.59 | 21.59 | 21.32 | 21.47 | 21.47 | -0.19% | 355,683 |
| Aug 4, 2025 | 21.51 | 21.58 | 21.39 | 21.51 | 21.51 | -1.19% | 504,092 |
| Aug 1, 2025 | 21.84 | 21.99 | 21.71 | 21.77 | 21.77 | -3.80% | 697,706 |
| Jul 31, 2025 | 22.40 | 22.66 | 22.40 | 22.63 | 22.63 | -1.35% | 412,013 |
| Jul 30, 2025 | 22.43 | 22.96 | 22.40 | 22.94 | 22.94 | 3.57% | 739,530 |
| Jul 29, 2025 | 22.21 | 22.33 | 22.05 | 22.15 | 22.15 | -0.40% | 362,909 |
| Jul 28, 2025 | 22.12 | 22.46 | 22.12 | 22.24 | 22.24 | 1.31% | 496,854 |
| Jul 25, 2025 | 21.92 | 22.12 | 21.84 | 21.95 | 21.95 | 2.10% | 545,051 |
| Jul 24, 2025 | 21.67 | 21.69 | 21.43 | 21.50 | 21.50 | 1.46% | 250,133 |
| Jul 23, 2025 | 20.95 | 21.30 | 20.84 | 21.19 | 21.19 | 2.47% | 478,177 |
| Jul 22, 2025 | 20.87 | 21.00 | 20.62 | 20.68 | 20.68 | -1.99% | 550,952 |
| Jul 21, 2025 | 21.28 | 21.31 | 21.02 | 21.10 | 21.10 | -3.34% | 499,826 |
| Jul 18, 2025 | 21.67 | 21.83 | 21.67 | 21.83 | 21.83 | -0.46% | 204,728 |