ProShares UltraShort Gold Historical Stock Prices

(ETF)
GLL 
$93.2927
*  
3.1773
3.29%
Get GLL Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading GLL 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

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  97.25  98.09  93.19  93.2927 16,803
02/04/2016 96.99 97.708 96.1601 96.47 19,621
02/03/2016 101 101 98.8 99.2 16,450
02/02/2016 101.45 102.56 101.1608 101.1842 9,628
02/01/2016 102.02 102.06 101.33 101.45 6,611
01/29/2016 104.01 104.6516 103.2411 103.65 5,707
01/28/2016 104.14 104.3812 103.8275 104.01 9,308
01/27/2016 103.49 104.04 101.469 101.87 12,183
01/26/2016 104.69 104.9656 102.56 102.86 16,163
01/25/2016 105.79 106.08 104.8246 106.08 32,783
01/22/2016 107.46 107.9616 106.56 107.23 6,982
01/21/2016 107.75 108.33 106.92 106.92 17,094
01/20/2016 107.11 107.175 105.214 106.82 45,860
01/19/2016 109.44 110.39 108.6011 109.77 16,976
01/15/2016 108 109.63 107.8399 109.51 12,945
01/14/2016 109.99 112.5999 109.621 111.66 12,633
01/13/2016 110 110 107.9672 108.29 15,690
01/12/2016 109.44 110.5 108.55 109.37 20,335
01/11/2016 106.75 108.32 106.68 108 20,628
01/08/2016 106.85 107.8 106.3 106.33 28,559
01/07/2016 106.29 107 105.13 105.31 62,745
01/06/2016 109.53 109.96 108.2 108.27 27,444
01/05/2016 111.73 112.18 111.31 111.7898 19,481
01/04/2016 111.87 112.9175 110.66 112.34 16,489
12/31/2015 115.45 115.9 115.15 115.83 9,397
12/30/2015 115.58 115.9099 115.5 115.8543 23,375
12/29/2015 113.31 114.199 113.024 114 3,728
12/28/2015 113.68 114.17 113.37 114.11 11,846
12/24/2015 112.42 112.6883 112.364 112.364 1,575
12/23/2015 113.6 114.0001 113.6 113.88 4,359
12/22/2015 112.3433 113.33 112.1248 113.32 8,461
12/21/2015 112.66 112.67 111.37 112.01 45,237
12/18/2015 116.31 116.31 113.57 114.86 24,172
12/17/2015 116.22 118.5 116.22 117.9 20,310
12/16/2015 113.51 115.81 112.64 113.51 16,211
12/15/2015 115.41 116.4562 115.05 116.25 12,889
12/14/2015 113.58 115.72 113.58 115.41 16,367
12/11/2015 115.34 115.34 112.07 112.89 14,067
12/10/2015 114.1799 114.1799 113.7445 113.75 2,162
12/09/2015 111.85 113.9 111.48 113.73 9,680
12/08/2015 112.99 113.74 112.9 113.24 14,111
12/07/2015 112.65 114 112.13 113.84 13,676
12/04/2015 113.7 113.83 110.38 110.69 39,891
12/03/2015 117.3 117.98 115.2136 116.01 16,177
12/02/2015 116.91 118.85 116.91 118.28 35,494
12/01/2015 114.83 115.7016 114.58 114.77 10,126
11/30/2015 116.73 116.8 114.65 115.71 13,791
11/27/2015 117.82 117.82 116.75 117.15 15,886
11/25/2015 114.71 115 114.08 114.54 4,670
11/24/2015 113.03 114.085 112.91 113.48 8,772
11/23/2015 114.69 115.4 114.1 115.02 16,050
11/20/2015 111.96 113.43 111.96 113.23 12,421
11/19/2015 113.28 113.28 111.5 112.11 16,560
11/18/2015 114.88 115.43 114.16 114.97 10,683
11/17/2015 112.76 115.64 112.76 114.874 27,894
11/16/2015 111.45 112.282 111.33 112.11 8,033
11/13/2015 112.38 112.61 112.2442 112.55 6,177
11/12/2015 113.35 113.5 110.75 111.74 13,269
11/11/2015 111.33 111.98 111.22 111.701 5,858
11/10/2015 111.14 111.6699 110.3 111.165 17,072
11/09/2015 110.75 111 110.23 110.27 18,155
11/06/2015 111.03 111.46 110.7644 111.15 37,932
11/05/2015 107.26 108.2599 107.22 108.1 13,295
11/04/2015 105.29 107.56 105.27 107.425 25,306
*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?