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

(ETF)
GASL 
$2.73
*  
0.02
0.74%
Get GASL Alerts
*Delayed - data as of Jan. 30, 2015 10:24 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
10:24  2.60  2.76  2.52  2.73 1,194,788
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
11/24/2014 13.7 14.05 12.98 13.33 575,611
11/21/2014 13.95 14.4178 13.4201 13.92 1,053,686
11/20/2014 11.86 13.232 11.85 13.19 974,920
11/19/2014 12 12.1199 11.22 11.86 690,443
11/18/2014 11.47 11.98 11.081 11.65 575,561
11/17/2014 12.37 12.37 11.3621 11.54 734,772
11/14/2014 11.83 12.56 11.4 12.46 610,117
11/13/2014 12.39 12.5 11.12 11.63 889,389
11/12/2014 12.79 13.26 12.33 12.52 350,569
11/11/2014 12.58 13.11 12.01 13.03 613,128
11/10/2014 14.66 14.858 12.5 12.67 1,105,516
11/07/2014 12.03 14.29 11.94 14.02 1,238,546
11/06/2014 11.66 12.04 10.78 12.04 804,765
11/05/2014 10.84 12.0999 10.6439 11.66 1,231,195
11/04/2014 11.5 11.54 10 10.49 1,527,551
11/03/2014 13.23 13.95 11.8299 11.94 680,288
10/31/2014 11.81 12.92 11.1 12.81 437,475
10/30/2014 13.06 13.272 11.71 12.04 507,398
10/29/2014 13.29 14.05 12.7701 13.3 653,645
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?