NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily GOOGL Bear 1X Shares (GGLS)
70.32
+0.92
(+1.33%)
At close: October 30 at 4:00:01 PM EDT
70.03
-0.29
(-0.41%)
After hours: October 30 at 5:15:46 PM EDT
Trade GGLS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
70.00
71.00
69.63
70.32
70.32
111,200
Oct 29, 2026
68.77
70.03
68.61
69.47
69.47
339,600
Oct 28, 2026
61.67
62.03
61.45
61.63
61.63
115,900
Oct 27, 2026
62.95
63.14
61.83
62.46
62.46
75,800
Oct 26, 2026
62.46
63.24
62.45
63.17
63.17
9,500
Oct 23, 2026
62.33
62.57
61.86
62.48
62.48
24,300
Oct 22, 2026
60.65
62.07
60.48
61.72
61.72
54,200
Oct 21, 2026
59.69
60.50
59.64
59.75
59.75
26,100
Oct 20, 2026
58.58
59.14
58.33
58.92
58.92
12,300
Oct 19, 2026
58.09
58.50
57.88
58.13
58.13
8,000
Oct 16, 2026
57.51
59.00
57.18
58.76
58.76
69,100
Oct 15, 2026
58.18
58.75
56.94
57.30
57.30
152,500
Oct 14, 2026
56.20
57.79
55.78
57.59
57.59
70,200
Oct 13, 2026
56.42
56.90
55.99
56.64
56.64
97,300
Oct 12, 2026
56.65
57.12
56.16
56.77
56.77
135,300
Oct 9, 2026
56.87
57.06
56.47
56.93
56.93
117,300
Oct 8, 2026
56.49
57.74
56.17
57.46
57.46
159,600
Oct 7, 2026
57.83
58.24
57.04
57.07
57.07
125,600
Oct 6, 2026
57.58
58.00
57.38
57.56
57.56
30,900
Oct 5, 2026
58.30
58.30
57.54
57.76
57.76
41,000
Oct 2, 2026
58.48
58.53
57.83
58.24
58.24
46,900
Oct 1, 2026
56.75
59.53
56.75
59.14
59.14
128,500
Sep 30, 2026
57.54
58.61
56.72
58.08
58.08
271,200
Sep 29, 2026
58.37
59.14
58.37
58.65
58.65
61,900
Sep 28, 2026
58.62
58.81
58.33
58.36
58.36
72,400
Sep 25, 2026
58.35
58.55
57.90
58.14
58.14
66,700
Sep 24, 2026
59.14
59.17
58.30
58.32
58.32
39,700
Sep 23, 2026
57.23
59.21
57.23
59.17
59.17
59,500
Sep 22, 2026
0.375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
55.89
57.08
54.98
56.99
56.99
77,900
Sep 21, 2026
57.48
57.66
56.35
56.72
56.35
94,000
Sep 18, 2026
56.48
57.75
56.08
57.70
57.32
104,500
Sep 17, 2026
57.71
58.37
57.70
57.96
57.58
82,800
Sep 16, 2026
57.92
59.07
57.86
58.74
58.35
40,100
Sep 15, 2026
58.11
58.69
58.00
58.37
57.98
47,000
Sep 14, 2026
58.79
58.79
57.55
57.62
57.24
86,900
Sep 11, 2026
60.01
60.01
58.76
59.52
59.13
81,800
Sep 10, 2026
61.40
61.42
60.48
60.58
60.18
61,400
Sep 9, 2026
61.04
61.38
60.82
60.92
60.52
63,500
Sep 8, 2026
60.09
60.45
59.36
59.60
59.20
54,400
Sep 4, 2026
58.79
59.74
58.79
59.54
59.15
37,400
Sep 3, 2026
59.32
59.32
58.62
58.88
58.49
54,700
Sep 2, 2026
60.31
60.59
59.35
59.80
59.41
188,700
Sep 1, 2026
60.22
60.45
59.84
60.21
59.81
71,600
Aug 31, 2026
58.52
59.73
58.52
59.40
59.01
159,700
Aug 28, 2026
59.23
59.23
57.80
58.17
57.79
76,300
Aug 27, 2026
59.35
59.48
59.04
59.21
58.81
91,400
Aug 26, 2026
58.40
59.26
58.40
58.95
58.56
119,000
Aug 25, 2026
57.76
58.31
57.63
58.11
57.73
146,200
Aug 24, 2026
58.81
58.81
57.35
57.90
57.52
59,400
Aug 21, 2026
58.94
59.09
58.22
58.45
58.06
76,100
Aug 20, 2026
58.81
59.41
58.69
59.20
58.81
17,900
Aug 19, 2026
58.79
59.03
58.27
58.46
58.08
30,500
Aug 18, 2026
58.90
59.11
58.53
58.56
58.17
20,800
Aug 17, 2026
58.03
58.76
58.03
58.56
58.17
23,800
Aug 14, 2026
58.04
58.39
57.54
58.25
57.86
19,500
Aug 13, 2026
58.19
58.44
57.95
58.16
57.78
82,000
Aug 12, 2026
58.13
59.01
58.13
58.61
58.23
122,400
Aug 11, 2026
56.86
58.61
56.86
58.58
58.19
97,900
Aug 10, 2026
56.64
57.12
56.46
56.46
56.08
38,400
Aug 7, 2026
56.54
56.95
56.21
56.81
56.43
90,800
Aug 6, 2026
55.85
56.45
55.39
56.30
55.93
93,800
Aug 5, 2026
52.54
56.35
52.54
55.58
55.21
192,400
Aug 4, 2026
54.86
54.86
53.05
53.40
53.04
116,300
Aug 3, 2026
55.41
55.55
53.54
54.03
53.67
221,700
Jul 31, 2026
59.63
59.63
56.36
56.69
56.32
235,700
Jul 30, 2026
60.67
61.38
60.45
60.85
60.45
109,300
Jul 29, 2026
60.74
61.14
59.38
60.43
60.03
115,400
Jul 28, 2026
61.89
62.57
60.48
60.84
60.44
63,600
Jul 27, 2026
62.43
62.53
61.49
62.21
61.80
90,200
Jul 24, 2026
63.79
64.03
62.69
63.57
63.15
134,900
Jul 23, 2026
63.32
64.37
62.80
63.90
63.48
242,000
Jul 22, 2026
58.61
59.66
58.38
59.62
59.23
287,100
Jul 21, 2026
58.15
58.79
58.15
58.77
58.38
73,900
Jul 20, 2026
58.09
58.20
56.77
57.99
57.61
80,400
Jul 17, 2026
58.89
59.73
58.62
58.90
58.51
139,900
Jul 16, 2026
54.72
57.84
54.59
57.60
57.22
358,900
Jul 15, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
57.08
57.15
54.79
55.14
54.77
288,900
Jul 14, 2026
58.20
58.25
56.85
56.89
56.51
1,180,540
Jul 13, 2026
57.50
58.20
57.20
58.10
57.72
987,950
Jul 10, 2026
57.30
58.10
57.26
57.30
56.92
978,400
Jul 9, 2026
57.60
58.25
56.90
57.00
56.62
1,431,980
Jul 8, 2026
56.10
57.15
55.90
56.60
56.23
950,340
Jul 7, 2026
55.60
55.95
54.85
55.69
55.32
1,063,670
Jul 6, 2026
56.50
57.30
55.60
55.80
55.43
1,036,760
Jul 2, 2026
56.80
57.85
56.25
56.80
56.42
1,333,330
Jul 1, 2026
57.10
57.30
56.35
56.65
56.28
1,240,990
Jun 30, 2026
57.80
58.30
57.00
57.20
56.82
1,016,780
Jun 29, 2026
59.90
60.10
57.70
57.80
57.42
1,450,780
Jun 26, 2026
59.90
61.20
59.20
60.90
60.50
2,125,100
Jun 25, 2026
60.80
60.95
59.35
59.60
59.21
1,515,660
Jun 24, 2026
58.70
59.90
57.91
59.40
59.01
1,979,000
Jun 23, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
60.20
60.20
58.65
59.10
58.71
1,471,420
Jun 22, 2026
57.70
60.11
57.55
59.00
58.28
1,402,370
Jun 18, 2026
56.50
57.59
55.90
56.10
55.42
1,355,580
Jun 17, 2026
55.80
57.00
55.45
56.70
56.01
1,474,950
Jun 16, 2026
55.90
56.30
54.90
55.30
54.63
1,697,980
Jun 15, 2026
56.10
56.30
55.30
55.90
55.22
1,679,030
Jun 12, 2026
56.90
58.15
56.34
57.40
56.70
1,782,250
Jun 11, 2026
58.00
59.60
57.55
57.70
57.00
1,945,270
Jun 10, 2026
56.90
58.11
56.10
57.90
57.20
1,695,580
Jun 9, 2026
56.20
57.80
55.50
56.80
56.11
1,992,410
Jun 8, 2026
56.50
57.30
56.45
56.90
56.21
1,509,380
Jun 5, 2026
56.60
56.75
55.60
56.10
55.42
2,526,370
Jun 4, 2026
57.70
57.70
55.30
55.40
54.73
2,118,270
Jun 3, 2026
57.30
57.75
56.45
57.60
56.90
1,863,090
Jun 2, 2026
56.50
57.60
55.45
57.20
56.50
1,383,750
Jun 1, 2026
55.10
55.40
54.70
54.96
54.29
1,078,060
May 29, 2026
53.80
54.60
53.80
54.45
53.79
775,500
May 28, 2026
53.40
53.75
52.80
53.07
52.42
694,600
May 27, 2026
53.60
53.65
52.50
53.20
52.55
1,112,850
May 26, 2026
53.90
54.00
53.20
53.20
52.55
867,900
May 22, 2026
53.50
54.20
53.20
54.05
53.39
795,520
May 21, 2026
53.65
54.00
52.70
53.43
52.78
1,388,870
May 20, 2026
53.40
54.05
52.50
53.10
52.45
1,480,550
May 19, 2026
52.10
53.60
52.10
53.30
52.65
1,707,400
May 18, 2026
52.30
52.45
50.65
52.20
51.56
2,001,190
May 15, 2026
52.20
52.60
51.80
52.10
51.47
807,030
May 14, 2026
52.10
52.30
51.30
51.60
50.97
945,940
May 13, 2026
53.70
53.80
51.25
51.40
50.77
1,455,490
May 12, 2026
53.50
54.20
53.30
53.40
52.75
1,114,620
May 11, 2026
52.60
53.40
52.20
53.30
52.65
841,750
May 8, 2026
52.20
52.30
51.60
51.70
51.07
993,180
May 7, 2026
51.70
52.80
51.70
52.00
51.37
1,730,680
May 6, 2026
52.60
52.80
51.80
52.00
51.37
1,796,330
May 5, 2026
53.60
53.90
52.75
53.30
52.65
1,197,180
May 4, 2026
53.70
54.55
53.60
54.00
53.34
1,871,540
May 1, 2026
54.30
54.65
53.65
53.70
53.05
1,478,550
Apr 30, 2026
55.80
57.10
53.60
53.80
53.15
4,427,790
Apr 29, 2026
60.30
60.80
58.80
59.80
59.07
1,331,740
Apr 28, 2026
60.10
60.40
59.30
59.80
59.07
1,644,220
Apr 27, 2026
60.40
61.05
59.20
59.66
58.93
1,474,800
Apr 24, 2026
61.80
62.39
60.52
60.80
60.06
1,385,330
Apr 23, 2026
61.30
62.20
61.10
61.69
60.94
1,188,830
Apr 22, 2026
62.10
62.40
61.50
61.65
60.90
1,414,860
Apr 21, 2026
62.00
63.10
61.65
62.98
62.21
1,587,750
Apr 20, 2026
61.40
62.20
61.40
62.05
61.30
824,760
Apr 17, 2026
61.90
62.30
61.10
61.25
60.50
1,309,590
Apr 16, 2026
61.70
62.50
61.55
62.25
61.49
1,228,920
Apr 15, 2026
62.80
63.20
61.90
62.00
61.25
1,591,810
Apr 14, 2026
64.40
64.60
62.70
62.80
62.04
1,248,850
Apr 13, 2026
66.10
66.40
65.10
65.10
64.31
938,040
Apr 10, 2026
65.30
66.20
65.05
66.05
65.25
826,080
Apr 9, 2026
66.30
67.30
65.50
65.70
64.90
1,268,370
Apr 8, 2026
65.20
66.48
64.90
65.90
65.10
1,811,880
Apr 7, 2026
69.30
70.50
68.60
68.60
67.77
1,539,680
Apr 6, 2026
70.90
70.90
69.70
69.90
69.05
1,929,480
Apr 2, 2026
72.20
72.40
70.40
70.80
69.94
1,677,940
Apr 1, 2026
72.10
72.10
69.70
70.40
69.54
1,856,310
Mar 31, 2026
75.50
75.86
72.80
72.90
72.01
2,369,820
Mar 30, 2026
76.00
77.30
75.90
76.88
75.94
2,054,910
Mar 27, 2026
75.80
76.79
75.30
76.60
75.67
2,503,180
Mar 26, 2026
73.00
75.40
73.00
74.70
73.79
2,179,430
Mar 25, 2026
71.80
72.80
71.05
72.30
71.42
3,380,400
Mar 24, 2026
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
70.40
72.50
70.20
72.50
71.62
1,687,940
Mar 23, 2026
70.00
70.50
69.30
70.30
68.92
3,357,750
Mar 20, 2026
69.50
71.05
69.50
70.50
69.12
1,990,000
Mar 19, 2026
69.70
70.20
68.90
69.10
67.74
2,674,070
Mar 18, 2026
68.60
69.10
67.99
69.00
67.65
1,939,370
Mar 17, 2026
69.20
69.40
68.10
68.25
66.91
1,935,750
Mar 16, 2026
69.70
70.05
69.20
69.40
68.04
2,460,560
Mar 13, 2026
69.00
70.60
68.95
70.10
68.73
2,483,310
Mar 12, 2026
69.20
70.50
68.70
69.90
68.53
2,134,160
Mar 11, 2026
69.20
69.30
68.16
68.60
67.25
1,952,630
Mar 10, 2026
69.20
69.40
68.50
69.00
67.65
1,825,970
Mar 9, 2026
72.00
72.10
69.10
69.17
67.81
1,773,480
Mar 6, 2026
71.78
71.90
70.66
71.20
69.80
2,217,630
Mar 5, 2026
70.00
71.20
70.00
70.50
69.12
2,119,420
Mar 4, 2026
70.10
70.55
69.50
69.95
68.58
1,112,750
Mar 3, 2026
71.10
71.40
69.80
69.85
68.48
1,818,010
Mar 2, 2026
70.00
70.30
68.80
69.20
67.84
1,264,910
Feb 27, 2026
69.80
69.80
67.95
68.00
66.67
1,267,510
Feb 26, 2026
67.90
70.10
67.90
69.05
67.70
1,326,360
Feb 25, 2026
67.95
68.55
67.62
67.70
66.37
981,050
Feb 24, 2026
68.30
69.30
67.95
68.25
66.91
940,660
Feb 23, 2026
66.45
68.50
66.45
68.10
66.76
1,355,990
Feb 20, 2026
69.90
69.95
67.00
67.30
65.98
1,735,570
Feb 19, 2026
70.40
70.75
69.55
70.10
68.73
1,139,910
Feb 18, 2026
70.40
70.50
69.50
70.00
68.63
1,100,810
Feb 17, 2026
70.60
71.60
69.75
70.40
69.02
1,655,810
Feb 13, 2026
69.00
69.90
68.85
69.40
68.04
1,309,340
Feb 12, 2026
68.10
69.00
67.17
68.60
67.25
1,745,070
Feb 11, 2026
66.60
68.60
66.12
68.25
66.91
1,655,520
Feb 10, 2026
66.20
67.50
66.05
66.70
65.39
1,363,750
Feb 9, 2026
66.20
66.90
64.83
65.40
64.12
1,451,200
Feb 6, 2026
64.90
66.39
64.35
65.65
64.36
1,665,800
Feb 5, 2026
67.85
68.90
63.90
64.00
62.74
2,858,840
Feb 4, 2026
62.00
64.60
61.95
63.80
62.55
2,233,440
Feb 3, 2026
61.05
63.00
60.85
62.60
61.37
1,291,440
Feb 2, 2026
63.25
63.30
61.65
61.90
60.69
695,400
Jan 30, 2026
63.60
63.85
62.50
62.80
61.57
837,420
Jan 29, 2026
62.40
65.00
62.10
62.80
61.57
1,104,300
Jan 28, 2026
63.20
63.95
62.95
63.10
61.86
771,220
Jan 27, 2026
63.40
63.67
62.70
63.40
62.16
323,350
Jan 26, 2026
64.80
64.95
63.20
63.80
62.55
625,930
Jan 23, 2026
63.90
64.85
63.65
64.70
63.43
884,880
Jan 22, 2026
63.50
64.55
63.30
64.20
62.94
650,770
Jan 21, 2026
66.20
66.40
63.80
64.60
63.33
1,189,820
Jan 20, 2026
66.15
66.20
64.80
65.90
64.61
814,180
Jan 16, 2026
63.50
64.75
63.50
64.30
63.04
662,030
Jan 15, 2026
63.00
64.18
63.00
63.80
62.55
686,200
Jan 14, 2026
63.50
64.25
63.10
63.20
61.96
1,083,010
Jan 13, 2026
63.50
63.60
62.33
63.20
61.96
1,230,880
Jan 12, 2026
65.20
65.30
63.60
63.90
62.65
744,800
Jan 9, 2026
65.00
65.15
64.20
64.70
63.43
775,280
Jan 8, 2026
64.45
66.00
64.30
65.20
63.92
1,217,330
Jan 7, 2026
67.50
67.60
65.00
65.95
64.66
1,579,420
Jan 6, 2026
67.00
68.07
66.10
67.60
66.27
670,340
Jan 5, 2026
66.90
67.50
66.60
67.00
65.69
779,610
Jan 2, 2026
67.00
68.40
65.80
67.30
65.98
1,032,290
Dec 31, 2025
67.90
68.10
67.50
67.80
66.47
278,540
Dec 30, 2025
67.80
67.80
67.00
67.60
66.27
297,780
Dec 29, 2025
68.10
68.24
67.55
67.65
66.32
246,080
Dec 26, 2025
67.40
67.95
67.40
67.70
66.37
210,260
Dec 24, 2025
67.50
67.96
67.45
67.50
66.18
263,490
Dec 23, 2025
0.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
68.50
68.50
67.30
67.45
66.13
371,210
Dec 22, 2025
69.00
70.05
69.00
69.00
67.02
719,730
Dec 19, 2025
70.80
71.05
69.70
69.70
67.70
561,840
Dec 18, 2025
70.90
71.50
70.45
70.70
68.67
530,050
Dec 17, 2025
69.60
72.20
69.60
72.10
70.03
1,307,750
Dec 16, 2025
70.30
70.77
68.90
69.90
67.89
650,360
Dec 15, 2025
68.90
70.25
68.90
69.40
67.41
596,430
Dec 12, 2025
68.30
70.10
68.10
69.20
67.21
661,900
Dec 11, 2025
67.00
69.30
66.80
68.50
66.53
902,610
Dec 10, 2025
67.80
68.10
66.65
66.80
64.88
492,630
Dec 9, 2025
68.50
68.70
67.34
67.50
65.56
339,330
Dec 8, 2025
67.00
68.80
66.90
68.20
66.24
821,900
Dec 5, 2025
67.00
67.15
66.30
66.70
64.79
487,030
Dec 4, 2025
66.50
68.08
66.50
67.40
65.47
495,500
Dec 3, 2025
67.90
68.20
66.60
67.00
65.08
848,730
Dec 2, 2025
67.70
68.30
67.30
67.80
65.85
699,480
Dec 1, 2025
67.50
68.25
67.00
68.00
66.05
699,970
Nov 28, 2025
66.40
67.60
65.55
66.90
64.98
473,980
Nov 26, 2025
66.90
67.60
66.00
66.90
64.98
967,360
Nov 25, 2025
65.50
67.45
65.13
66.20
64.30
1,757,350
Nov 24, 2025
69.05
69.40
67.00
67.20
65.27
1,300,410
Nov 21, 2025
72.70
73.27
70.65
71.70
69.64
962,090
Nov 20, 2025
70.70
74.50
70.13
74.30
72.17
1,064,170
Nov 19, 2025
75.00
75.00
70.60
73.50
71.39
896,430
Nov 18, 2025
74.80
77.30
74.60
75.70
73.53
654,430
Nov 17, 2025
75.40
75.95
73.00
75.50
73.33
410,920
Nov 14, 2025
79.25
79.45
77.35
78.00
75.76
267,970
Nov 13, 2025
76.40
77.65
76.23
77.40
75.18
331,470
Nov 12, 2025
73.90
75.90
73.90
75.10
72.94
201,250
Nov 11, 2025
75.00
75.00
73.80
73.90
71.78
185,940
Nov 10, 2025
75.80
76.30
74.10
74.30
72.17
175,040
Nov 7, 2025
76.15
78.37
76.15
77.30
75.08
302,310
Nov 6, 2025
75.70
76.77
74.90
75.70
73.53
256,960
Nov 5, 2025
77.40
77.88
75.40
75.90
73.72
250,390
Nov 4, 2025
78.00
78.10
76.80
77.80
75.57
196,870
Nov 3, 2025
76.50
77.20
75.70
76.10
73.92
166,170
Oct 31, 2025
76.30
77.90
75.50
76.70
74.50
181,120
