Quantcast

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

(ETF)
GASL 
$16.1989
*  
1.3311
7.59%
Get GASL Alerts
*Delayed - data as of Oct. 23, 2018 15:15 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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.
15:15 16.46 16.96 15.2371 16.1989 480,134
10/22/2018 18.5 18.51 17.25 17.53 179,644
10/19/2018 18.67 19.4596 18.33 18.47 105,504
10/18/2018 18.87 19.2 18.24 18.58 221,608
10/17/2018 20.48 20.55 19.11 19.59 143,756
10/16/2018 20.13 20.75 19.8336 20.64 85,761
10/15/2018 19.7 20.32 19.2507 19.89 102,953
10/12/2018 20.14 20.19 18.41 19.37 306,477
10/11/2018 20.4 20.5 18.88 19.08 160,060
10/10/2018 22.97 23.06 20.56 20.56 136,688
10/09/2018 22.08 23.57 22 22.97 88,115
10/08/2018 21.68 22.35 21.1 21.96 59,653
10/05/2018 21.86 22.32 21.4 21.98 54,864
10/04/2018 22.56 23.1099 21.59 21.88 122,434
10/03/2018 21.51 22.87 21.3 22.72 109,494
10/02/2018 21.57 21.96 20.98 21.3 35,895
10/01/2018 21.49 21.85 20.93 21.57 82,418
09/28/2018 20.5 21.45 20.5 20.77 67,318
09/27/2018 20.35 20.8539 20.18 20.65 65,480
09/26/2018 21.07 21.07 19.8969 19.98 87,513
09/25/2018 21.76 21.9599 21.28 21.41 36,249
09/24/2018 21.7 22.34 20.98 21.46 111,654
09/21/2018 21.27 21.445 20.75 21.09 72,230
09/20/2018 21.39 21.5 20.79 21.06 104,422
09/19/2018 20.23 21.15 20.23 20.97 137,656
09/18/2018 19.98 20.27 19.7 20.07 64,197
09/17/2018 19.75 20.065 19.2 19.32 31,957
09/14/2018 19.692 20.18 19.51 19.67 76,052
09/13/2018 19.56 19.9495 19.0334 19.68 90,258
09/12/2018 19.8 20.4 19.55 19.89 129,285
09/11/2018 18.34 19.43 18 19.25 124,719
09/10/2018 18.86 18.86 18.26 18.26 61,234
09/07/2018 18.5 18.58 17.62 18.35 174,863
09/06/2018 20.28 20.28 18.5 18.76 206,635
09/05/2018 19.83 20.3 19.04 20.18 61,581
09/04/2018 21.51 21.51 19.99 20.22 81,728
08/31/2018 21.24 21.34 20.89 21.19 41,473
08/30/2018 21.8 21.809 21.08 21.7 53,191
08/29/2018 21.32 22.03 21.25 21.69 60,351
08/28/2018 22.11 22.18 20.9845 21.26 24,421
08/27/2018 22.16 22.38 21.75 21.9 48,069
08/24/2018 21.88 22.4 21.7 21.87 80,706
08/23/2018 21.7 21.7 20.94 21.41 42,512
08/22/2018 21.2 22.03 21.2 21.85 121,016
08/21/2018 20.21 21.14 20.21 20.71 112,657
08/20/2018 19.44 19.98 19.21 19.82 67,692
08/17/2018 19.561 19.85 19.23 19.44 80,055
08/16/2018 19.08 19.59 18.8355 19.21 93,931
08/15/2018 20.6 20.6 18.02 18.86 218,046
08/14/2018 21.46 21.55 20.8 21.03 43,683
08/13/2018 21.87 22.09 20.65 20.65 95,617
08/10/2018 21.62 22.36 21.5 22.09 47,669
08/09/2018 21.85 21.91 21.61 21.76 20,453
08/08/2018 22.14 22.3 21.17 21.86 150,635
08/07/2018 23.41 23.65 22.6 22.66 60,201
08/06/2018 22.9 23.45 22.56 22.87 43,236
08/03/2018 23.15 23.2 22.2 22.55 81,201
08/02/2018 22.54 23.45 21.97 23.32 67,201
08/01/2018 22.89 23.2209 21.93 22.93 126,794
07/31/2018 23.3 23.8359 22.5 23.64 75,928
07/30/2018 23 23.68 23 23.31 73,893
07/27/2018 24.85 24.85 22.3301 22.47 194,391
07/26/2018 24.76 25.28 24.61 24.85 40,053
07/25/2018 24.11 24.89 23.8462 24.87 51,467
07/24/2018 24.11 25.125 23.91 24.23 53,948
07/23/2018 24.51 24.81 23.79 23.9 86,995
*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?

Smart Portfolio