Direxion Daily Natural Gas Related Bull 3X Shares Historical Stock Prices

(ETF)
GASL 
$3.95
*  
0.52
11.63%
Get GASL Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading GASL now


Community Rating:
View:    GASL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  4.33  4.33  3.891  3.95 3,736,493
02/25/2015 4.15 4.52 4.11 4.47 2,123,414
02/24/2015 4.26 4.32 4.1 4.2 1,714,040
02/23/2015 4.2 4.37 4.03 4.14 2,587,714
02/20/2015 4.45 4.58 4.24 4.35 1,668,287
02/19/2015 3.96 4.535 3.81 4.41 3,417,351
02/18/2015 4.51 4.7199 4.32 4.37 2,345,893
02/17/2015 4.38 4.6799 4.18 4.63 2,882,466
02/13/2015 4.23 4.39 4.17 4.37 3,402,426
02/12/2015 4.04 4.1101 3.9176 3.98 3,754,511
02/11/2015 3.69 3.9 3.3679 3.74 3,005,775
02/10/2015 4 4.0428 3.51 3.79 3,770,451
02/09/2015 4.16 4.44 3.99 4.02 3,504,350
02/06/2015 4.25 4.25 3.9 4.025 2,925,421
02/05/2015 3.84 4.13 3.81 3.95 3,731,490
02/04/2015 3.69 3.75 3.4 3.66 3,423,484
02/03/2015 3.5 4 3.47 3.91 6,996,778
02/02/2015 2.95 3.34 2.9464 3.3 5,719,103
01/30/2015 2.64 2.95 2.52 2.81 4,240,497
01/29/2015 2.79 2.82 2.49 2.71 3,797,412
01/28/2015 3.28 3.28 2.71 2.7399 4,345,966
01/27/2015 3.13 3.33 3.01 3.29 1,611,684
01/26/2015 3.02 3.2 2.88 3.15 1,699,651
01/23/2015 3.01 3.15 2.9003 2.97 1,266,821
01/22/2015 3.1 3.1599 2.76 3 2,146,112
01/21/2015 2.93 3.14 2.88 3.08 2,496,942
01/20/2015 2.9 2.9 2.65 2.81 2,520,944
01/16/2015 2.8 3.05 2.73 3.05 2,507,800
01/15/2015 3.01 3.1 2.66 2.67 3,446,933
01/14/2015 2.6 2.8899 2.48 2.86 3,751,317
01/13/2015 2.81 2.9196 2.5707 2.68 2,443,750
01/12/2015 3.09 3.09 2.68 2.79 3,273,299
01/09/2015 3.29 3.31 2.98 3.2 1,585,322
01/08/2015 3.1 3.28 2.95 3.19 2,727,188
01/07/2015 3.34 3.45 2.939 2.99 3,111,359
01/06/2015 3.42 3.45 3 3.19 4,016,715
01/05/2015 4.24 4.32 3.3301 3.45 5,038,680
01/02/2015 4.32 4.47 3.97 4.3 1,438,024
12/31/2014 4.2 4.4 4 4.27 1,326,367
12/30/2014 4.59 4.64 4.29 4.29 1,217,629
12/29/2014 4.74 4.82 4.4 4.58 1,074,114
12/26/2014 4.77 4.93 4.45 4.54 555,625
12/24/2014 4.81 4.81 4.4 4.67 767,435
12/23/2014 4.83 4.9279 4.6001 4.89 1,193,559
12/22/2014 4.97 5 4.4701 4.72 1,851,537
12/19/2014 4.8 5.32 4.64 5.23 2,031,596
12/18/2014 5.23 5.27 4.25 4.71 3,125,093
12/17/2014 3.67 4.74 3.67 4.62 5,329,292
12/16/2014 3.24 4.13 3.22 3.66 2,436,463
12/15/2014 3.7 3.7699 3.23 3.26 1,973,038
12/12/2014 3.51 3.82 3.39 3.5 3,458,992
12/11/2014 3.79 4.02 3.55 3.59 1,770,461
12/10/2014 4.18 4.18 3.61 3.74 3,127,762
12/09/2014 4.06 4.42 3.86 4.42 2,832,295
12/08/2014 4.83 4.85 3.9 3.9 3,305,412
12/05/2014 5.44 5.4599 4.97 5.1 1,238,958
12/04/2014 5.89 5.97 5.35 5.43 1,827,184
12/03/2014 6.01 6.49 5.8288 6.06 1,559,905
12/02/2014 6.05 6.45 5.6501 5.85 1,653,205
12/01/2014 6.77 6.77 5.46 6.17 3,377,802
11/28/2014 9.84 9.87 6.72 6.72 4,221,697
11/26/2014 12.18 12.19 11.23 11.28 1,281,560
11/25/2014 13.74 13.74 12.21 12.418 709,540
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?