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

(ETF)
GASL 
$39.94
*  
1.55
4.04%
Get GASL Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading GASL now


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  39.12  39.94  38.2701  39.94 43,535
08/28/2014 38.25 38.56 37.5001 38.39 47,001
08/27/2014 38.45 39.12 37.8825 38.03 54,249
08/26/2014 37.74 39 37.74 38.32 114,796
08/25/2014 36.42 37.5999 36.42 37.58 59,950
08/22/2014 36.34 36.34 35.4 35.73 32,045
08/21/2014 36.03 36.64 34.946 36.64 44,667
08/20/2014 35.74 35.74 34.65 35.65 55,403
08/19/2014 34.83 36.35 34.83 35.72 87,449
08/18/2014 34.76 34.89 33.6501 34.46 52,025
08/15/2014 33.3 34.39 32.87 34.38 117,219
08/14/2014 33.56 34.4 32.76 32.83 109,992
08/13/2014 34.56 35.2 33.57 33.84 61,428
08/12/2014 36.57 36.63 33.8401 34.25 104,022
08/11/2014 37.85 38.5799 36.82 36.96 37,096
08/08/2014 35.94 37.5801 35.57 37.53 53,360
08/07/2014 36.92 36.92 34.2901 34.9 56,741
08/06/2014 35.5 36.9599 34.28 35.96 74,628
08/05/2014 38.32 38.51 34.5985 35.81 145,796
08/04/2014 37.01 39 36.14 38.87 48,798
08/01/2014 37.8 38.4799 35.7 36.68 71,418
07/31/2014 40.49 40.49 38.13 38.19 119,844
07/30/2014 43.21 43.89 40.62 41.13 32,145
07/29/2014 42.14 43.1599 41.57 42.92 17,230
07/28/2014 43.45 44.1099 41.83 42.05 67,089
07/25/2014 46.53 46.53 43.56 43.69 36,011
07/24/2014 46.5 47.27 45.67 46.06 29,280
07/23/2014 44.71 46.16 44.23 46.09 24,518
07/22/2014 44.02 45 43.9 44.37 23,607
07/21/2014 43.75 44.136 42.96 44.01 68,968
07/18/2014 43.5 44.67 43.3 44.52 48,021
07/17/2014 47.31 48.1536 43.01 43.15 65,172
07/16/2014 46.07 47.4132 46.07 47.04 20,438
07/15/2014 47.5 47.5 44.6558 45.23 72,265
07/14/2014 46.5 48.48 46.5 47.71 42,077
07/11/2014 49.17 49.6099 46.16 46.3 73,917
07/10/2014 50.81 50.81 48.48 49.436 52,285
07/09/2014 50.6 51.69 50.22 51.69 21,334
07/08/2014 49.75 50.7986 48.9 50.6 39,568
07/07/2014 53.71 53.71 49.9 50.2 77,239
07/03/2014 54.51 54.732 53.56 54.3 26,747
07/02/2014 55.45 56.15 54.42 54.6999 38,322
07/01/2014 57.03 57.2453 55.3401 55.83 28,660
06/30/2014 55.27 56.88 54.88 56.88 21,949
06/27/2014 55.25 55.57 54.5 55.57 26,178
06/26/2014 56.31 56.31 53.91 55.33 34,789
06/25/2014 52.71 55.93 52.26 55.76 57,141
06/24/2014 59.11 59.11 52.28 52.78 111,303
06/23/2014 60.67 60.7 58.44 58.83 67,194
06/20/2014 59.02 59.81 57.5 59.57 59,442
06/19/2014 57.97 58.2399 56.5027 58.06 40,624
06/18/2014 55.08 57.62 54.96 57.35 55,118
06/17/2014 54.69 56.07 53.41 55.48 63,633
06/16/2014 55.97 56.3864 54.5328 54.7 58,172
06/13/2014 53.94 55.47 52.82 55.47 51,762
06/12/2014 51.91 54.26 51.5 53.2 58,084
06/11/2014 49.2401 51.3592 49.15 51.04 28,670
06/10/2014 50.87 50.87 49.4 49.77 20,928
06/09/2014 50.46 52.41 50.155 50.88 56,206
06/06/2014 50.41 50.73 49.85 50.23 33,220
06/05/2014 48.78 50.05 47.68 50.05 35,278
06/04/2014 48.45 49.68 48.0821 49.04 26,086
06/03/2014 47.97 49.4 46.501 49.4 40,113
06/02/2014 50.53 50.63 47.32 47.39 59,460
05/30/2014 51.3 51.3 48.93 49.46 39,216
05/29/2014 48.97 50.93 48.53 50.71 51,357
05/28/2014 47.1 48.56 45.741 48.35 82,672
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?