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

(ETF)
GASL 
$14.4
*  
0.87
5.7%
Get GASL Alerts
*Delayed - data as of Jul. 7, 2015 9:55 ET  -  Find a broker to begin trading GASL now


Community Rating:
View:    GASL Real Time
 
 
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 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:55  15.25  15.43  14.21  14.40 199,748
07/06/2015 15.93 16.54 15.2 15.27 493,945
07/02/2015 18.12 18.45 17.21 17.21 566,847
07/01/2015 21 21.01 17.8999 17.91 534,746
06/30/2015 21.01 21.3099 19.93 20.94 249,747
06/29/2015 22.27 22.4946 20.4817 20.55 430,273
06/26/2015 23.32 23.53 22.45 23.3 255,564
06/25/2015 24.55 25.08 23.55 23.63 114,965
06/24/2015 24.95 25.91 24.232 24.49 168,226
06/23/2015 23.45 25.15 23.45 25.15 217,026
06/22/2015 23.87 24.12 22.358 23.73 315,829
06/19/2015 24.56 24.56 23.0501 23.77 438,164
06/18/2015 26.08 26.42 24.48 24.51 413,420
06/17/2015 27.3 27.9 25.184 25.73 391,991
06/16/2015 25.9 26.79 25.65 26.78 146,786
06/15/2015 25.5 26.56 24.95 25.89 232,828
06/12/2015 27.07 27.07 25.8739 26.05 311,419
06/11/2015 28.7 28.8195 27.23 27.36 162,193
06/10/2015 28.1 29.15 28.1 28.49 243,946
06/09/2015 27.7 29.2 27.54 27.54 266,284
06/08/2015 28 28.4964 26.28 27.27 290,138
06/05/2015 26.99 28.877 26.27 27.74 284,760
06/04/2015 28.35 28.35 26.666 27.15 279,460
06/03/2015 29.59 30.54 28.32 28.43 164,890
06/02/2015 27.63 29.97 27.63 29.56 246,722
06/01/2015 28.81 28.86 27.2835 27.75 202,132
05/29/2015 28.86 29.32 28.3031 28.61 206,414
05/28/2015 30.63 30.68 28.07 28.88 279,385
05/27/2015 30.52 31.1471 29.15 30.46 153,844
05/26/2015 32.73 32.73 30.25 30.52 159,388
05/22/2015 32.97 34.12 31.97 32.93 262,056
05/21/2015 31.5 33.47 31.5 33.47 229,310
05/20/2015 30.5 31.2 29.5705 31.06 160,202
05/19/2015 32.9 33.2 30.9 31.1 343,844
05/18/2015 34.9 35.1 33 34.4 247,876
05/15/2015 35 35.7 33.078 35.2 281,747
05/14/2015 37.7 38.1 35.4 35.4 290,773
05/13/2015 39.4 39.795 36.8 37.2 251,021
05/12/2015 38.1 39.9 37.501 39 236,424
05/11/2015 40.4 40.4 37.4 37.5 249,597
05/08/2015 38.9 40.2 35.7 40 341,109
05/07/2015 39.7 39.7 36.8 37.6 379,970
05/06/2015 43.9 43.9 39.5 40.6 432,603
05/05/2015 45.5 47.09 41.3 41.5 443,798
05/04/2015 44.4 46 42.9 43.9 285,774
05/01/2015 45.2 45.6 42.8 44.2 217,982
04/30/2015 44.8 46.65 42 45.3 354,249
04/29/2015 40.4 45 39.8 43.9 363,832
04/28/2015 39.5 40.9 38.8 40.5 177,922
04/27/2015 40.8 41.8 39 39.5 185,866
04/24/2015 42 42.022 39.4 40.6 232,120
04/23/2015 41 43.28 40.7 41.8 166,511
04/22/2015 40.4 42.11 39.201 40.4 192,927
04/21/2015 45 45.8 40 40.4 329,438
04/20/2015 44.5 47 44.4 44.8 198,628
04/17/2015 45.7 46.9 43.601 44.7 284,108
04/16/2015 47.1 49.4 44.7 46.601 318,184
04/15/2015 43.9 48.2 42.7 47.7 451,445
04/14/2015 38.7 42.6 38.7 42.6 393,773
04/13/2015 38.9 39.5 37.2 37.9 963,558
04/10/2015 38 38.9 37.4 38.2 107,739
04/09/2015 36.2 38.2 35.7 37.8 133,945
04/08/2015 39 40 35.2 35.4 267,066
04/07/2015 37.7 40.499 37.2 39.1 383,689
04/06/2015 35.3 37.799 34.7 37.5 238,025
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?