ProShares UltraShort Gold Historical Stock Prices

(ETF)
GLL 
$96.89
*  
1.76
1.78%
Get GLL Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading GLL now


Community Rating:
View:    GLL 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 01-FEB-2015 TO 01-MAY-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.
16:00  96.31  97.67  96.31  96.89 6,207
05/01/2015 99.71 100 98.65 98.65 14,928
04/30/2015 97.2 98.65 97.2 97.94 37,344
04/29/2015 93.96 94.908 93.33 94.66 11,875
04/28/2015 94.88 94.88 92.99 93.4 16,284
04/27/2015 97.35 97.85 94.22 94.9 32,523
04/24/2015 97.03 99.325 97.03 98.88 20,355
04/23/2015 97.63 97.63 95.79 96.36 10,496
04/22/2015 95.89 97.77 94.616 97.69 21,355
04/21/2015 95.83 95.89 95 95.1401 5,724
04/20/2015 96.22 96.75 95.81 96.31 20,545
04/17/2015 95.24 95.24 94.54 94.9899 5,786
04/16/2015 94.9 96.2699 94.724 95.84 7,599
04/15/2015 96.2 96.55 94.81 95.03 12,538
04/14/2015 96.5 96.7796 96.03 96.69 17,226
04/13/2015 95.05 95.97 95.05 95.49 14,206
04/10/2015 94.26 94.88 93.92 94.3299 14,678
04/09/2015 96.33 96.7804 96.14 96.33 9,750
04/08/2015 94.4 95.75 94.1723 95.19 18,995
04/07/2015 93.69 94.1265 93.44 93.92 5,609
04/06/2015 92.15 93.3899 91.8 93.2699 26,881
04/02/2015 95.35 96.1 94.94 95.44 11,005
04/01/2015 96.86 96.86 94.27 94.94 37,381
03/31/2015 98.09 98.9 97.335 98.18 18,669
03/30/2015 98.11 98.4299 97.69 98.07 23,227
03/27/2015 95.92 96.47 95.55 96.05 13,467
03/26/2015 94.97 95.5 94.6501 95.18 31,961
03/25/2015 96.11 96.62 95.7801 96.4 41,354
03/24/2015 97.04 97.8 96.67 96.74 16,222
03/23/2015 98.23 98.454 97.15 97.35 19,388
03/20/2015 100.38 100.38 97.8 98.55 57,429
03/19/2015 101.58 102.02 100.23 100.78 47,223
03/18/2015 104.41 104.9799 99.62 100.75 78,305
03/17/2015 105.34 105.58 102.89 104.64 19,276
03/16/2015 103.4 104.4799 103.009 103.8599 35,268
03/13/2015 103.03 104.11 102.86 103.6078 15,036
03/12/2015 103 104.55 102.92 103.78 30,462
03/11/2015 103 104.8 102.95 103.76 28,390
03/10/2015 101.32 102.85 101 102.58 37,133
03/09/2015 100.73 101.6799 100.585 101.64 33,941
03/06/2015 99.53 102.04 99.46 101.75 88,796
03/05/2015 95.86 96.7 94.92 96.49 12,040
03/04/2015 95.52 96.49 95.51 96.24 9,524
03/03/2015 94.75 95.935 94.16 95.84 13,366
03/02/2015 94.02 95.48 93.8901 95.37 18,403
02/27/2015 93.54 94.66 93.33 94.66 29,034
02/26/2015 94.28 95.2299 94.01 94.86 19,489
02/25/2015 95.27 96 95.1301 95.49 8,453
02/24/2015 96.69 97.74 96 96.1901 22,826
02/23/2015 96.42 96.53 94.7 95.996 70,155
02/20/2015 94.81 96.73 94.47 96.34 28,165
02/19/2015 94.67 95.35 94.25 95.3 10,409
02/18/2015 95.22 96.68 94.43 94.56 34,857
02/17/2015 94.43 95.75 94.211 95.05 29,631
02/13/2015 91.86 92.174 91.2201 92.03 18,590
02/12/2015 92.45 93.276 92.35 93.05 13,123
02/11/2015 91.2 93.58 91.2 93.48 29,448
02/10/2015 91.25 91.7364 90.5 91.37 23,837
02/09/2015 90.76 90.78 89.9912 90.31 21,476
02/06/2015 90.38 92 89.9 91.046 64,921
02/05/2015 87.79 88.15 86.64 86.64 19,958
02/04/2015 86.68 87.74 86 86.7101 19,869
02/03/2015 86.64 88.1699 86.64 87.46 23,435
02/02/2015 86.7 86.7 84.7 85.63 93,263
*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?