Get the Stockscreener App
8.07
0.50%
0.04
After Hours:
8.07
Direxion Daily Googl Bear 1 X Shares Stock (GGLS) Price History
The historical daily chart and data for Direxion Daily Googl Bear 1 X Shares stock (GGLS), show that the latest closing stock price as of October 28, 2025, is $8.07.
- Direxion Daily Googl Bear 1 X Shares all-time high stock price is $20.07, occurred on October 27, 2023.
- The lowest Direxion Daily Googl Bear 1 X Shares stock price recorded was $8.01 on October 27, 2025. Since then, Direxion Daily Googl Bear 1 X Shares's stock price has risen over 0.75% to $8.07 now.
- The 52-week high stock price for GGLS is $16.00, representing a 98.27% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for GGLS is $8.01, indicating a -0.74% decrease from the current share price, occurred on October 27, 2025.
The table below shows more information about GGLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 28, 2025 | $8.11 | $7.99 | $0.125 | 1,269,260.0 | +0.50% |
| Oct 27, 2025 | $8.18 | $8.01 | $0.17 | 1,439,401.0 | -3.49% |
| Oct 24, 2025 | $8.47 | $8.27 | $0.2062 | 1,574,992.0 | -2.69% |
| Oct 23, 2025 | $8.59 | $8.49 | $0.10 | 1,118,623.0 | -0.47% |
| Oct 22, 2025 | $8.68 | $8.44 | $0.24 | 1,957,384.0 | -0.46% |
| Oct 21, 2025 | $8.85 | $8.49 | $0.355 | 1,966,687.0 | +2.37% |
| Oct 20, 2025 | $8.51 | $8.41 | $0.0996 | 1,402,183.0 | -1.29% |
| Oct 17, 2025 | $8.73 | $8.52 | $0.21 | 1,007,004.0 | -0.70% |
| Oct 16, 2025 | $8.65 | $8.42 | $0.2287 | 909,338.0 | -0.12% |
| Oct 15, 2025 | $8.80 | $8.58 | $0.2174 | 959,496.0 | -2.27% |
| Oct 14, 2025 | $8.99 | $8.75 | $0.24 | 900,433.0 | -0.45% |
| Oct 13, 2025 | $9.03 | $8.85 | $0.18 | 531,555.0 | -3.28% |
| Oct 10, 2025 | $9.18 | $8.88 | $0.30 | 1,370,974.0 | +2.12% |
| Oct 09, 2025 | $9.04 | $8.86 | $0.185 | 1,121,904.0 | +1.24% |
| Oct 08, 2025 | $8.88 | $8.80 | $0.07 | 677,075.0 | +0.45% |
| Oct 07, 2025 | $8.82 | $8.65 | $0.17 | 1,014,383.0 | +1.97% |
| Oct 06, 2025 | $8.85 | $8.62 | $0.235 | 1,726,006.0 | -2.04% |
| Oct 03, 2025 | $8.96 | $8.79 | $0.1681 | 1,137,306.0 | +0.11% |
| Oct 02, 2025 | $8.93 | $8.77 | $0.1581 | 1,725,445.0 | -0.23% |
| Oct 01, 2025 | $9.06 | $8.79 | $0.2738 | 1,361,311.0 | -0.90% |
| Sep 30, 2025 | $9.04 | $8.90 | $0.1405 | 1,817,377.0 | +0.45% |
Direxion Daily Googl Bear 1 X Shares Stock (GGLS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Googl Bear 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GGLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Googl Bear 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Googl Bear 1 X Shares Stock (GGLS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $9.18 | $7.99 | $1.19 | 26,440,020.0 | -9.43% |
| Sep, 2025 | $10.60 | $8.47 | $2.13 | 38,748,886.0 | -13.41% |
| Aug, 2025 | $11.64 | $10.20 | $1.44 | 4,789,954.0 | -9.66% |
| Jul, 2025 | $12.64 | $11.05 | $1.59 | 2,918,181.0 | -8.07% |
| Jun, 2025 | $13.62 | $12.05 | $1.57 | 3,740,872.0 | -4.03% |
| May, 2025 | $14.94 | $12.50 | $2.44 | 4,063,969.0 | -8.11% |
| Apr, 2025 | $16.00 | $13.40 | $2.60 | 2,820,047.0 | -3.96% |
| Mar, 2025 | $14.98 | $13.11 | $1.87 | 1,813,838.0 | +8.77% |
| Feb, 2025 | $13.71 | $11.14 | $2.58 | 3,124,523.0 | +19.03% |
| Jan, 2025 | $12.29 | $11.21 | $1.08 | 1,632,148.0 | -7.22% |
Direxion Daily Googl Bear 1 X Shares Stock (GGLS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.89 | $11.57 | $2.32 | 1,028,815.0 | -12.99% |
| Nov, 2024 | $14.27 | $12.87 | $1.40 | 598,144.0 | +0.87% |
| Oct, 2024 | $14.62 | $12.84 | $1.77 | 725,779.0 | -2.69% |
| Sep, 2024 | $15.97 | $14.10 | $1.88 | 983,609.0 | -2.42% |
| Aug, 2024 | $15.11 | $13.54 | $1.57 | 913,739.0 | +5.39% |
| Jul, 2024 | $14.33 | $12.30 | $2.03 | 842,788.0 | +6.11% |
| Jun, 2024 | $13.93 | $12.66 | $1.27 | 347,744.0 | -6.37% |
| May, 2024 | $14.54 | $13.35 | $1.19 | 418,320.0 | -5.21% |
| Apr, 2024 | $15.90 | $13.56 | $2.34 | 935,889.0 | -8.24% |
| Mar, 2024 | $18.38 | $15.72 | $2.65 | 1,539,885.0 | -8.52% |
| Feb, 2024 | $17.75 | $16.10 | $1.65 | 568,523.0 | +1.28% |
| Jan, 2024 | $17.80 | $15.69 | $2.11 | 373,555.0 | -0.41% |
Direxion Daily Googl Bear 1 X Shares Stock (GGLS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.96 | $16.96 | $2.00 | 468,997.0 | -6.05% |
| Nov, 2023 | $19.35 | $17.40 | $1.95 | 390,458.0 | -5.86% |
| Oct, 2023 | $20.07 | $17.27 | $2.80 | 817,341.0 | +0.00% |
0.67%
0.76%
Cap:
|
Volume (24h):