GLL Historical Prices | ProShares UltraShort Gold Stock

STI

1.77%

ProShares UltraShort Gold (GLL)

-NYSEArca

86.47 1.03(1.21%) 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	85.79	87.37	85.23	85.44	391,200	85.44
22 May 2013	86.29	90.08	82.93	88.74	1,485,500	88.74
21 May 2013	89.13	90.15	87.10	88.13	826,700	88.13
20 May 2013	91.00	91.00	84.79	85.53	926,400	85.53
17 May 2013	87.88	90.79	87.53	90.76	787,800	90.76
16 May 2013	87.86	88.08	86.21	86.69	357,200	86.69
15 May 2013	83.76	86.65	83.30	86.11	772,600	86.11
14 May 2013	82.22	82.43	80.72	82.28	266,000	82.28
13 May 2013	81.54	81.82	80.93	81.59	201,900	81.59
10 May 2013	81.83	82.95	80.00	80.10	742,700	80.10
9 May 2013	78.40	79.31	77.28	79.01	217,500	79.01
8 May 2013	77.90	78.26	76.87	77.18	373,500	77.18
7 May 2013	79.70	80.73	79.32	79.52	265,800	79.52
6 May 2013	77.52	78.23	77.32	77.71	147,400	77.71
3 May 2013	78.19	78.46	77.11	77.80	538,700	77.80
2 May 2013	77.86	78.25	77.37	77.93	260,200	77.93
1 May 2013	79.48	80.88	78.36	78.86	703,100	78.86
30 Apr 2013	77.58	78.35	76.96	77.07	406,600	77.07
29 Apr 2013	77.74	78.41	77.18	77.63	323,100	77.63
26 Apr 2013	77.60	80.01	76.32	79.10	1,047,400	79.10
25 Apr 2013	80.22	80.41	77.80	78.35	805,600	78.35
24 Apr 2013	82.53	83.20	81.99	82.14	225,300	82.14
23 Apr 2013	83.67	85.20	83.60	84.01	535,700	84.01
22 Apr 2013	82.52	83.62	82.39	82.81	492,900	82.81
19 Apr 2013	85.27	86.93	85.17	85.86	348,700	85.86
18 Apr 2013	87.63	88.25	86.17	87.40	683,300	87.40
17 Apr 2013	88.12	89.94	86.63	89.33	733,800	89.33
16 Apr 2013	86.79	90.77	86.43	89.32	1,113,200	89.32
15 Apr 2013	84.43	92.35	84.43	91.29	2,352,700	91.29
12 Apr 2013	73.22	78.31	73.00	77.80	1,713,500	77.80
11 Apr 2013	71.20	71.31	70.34	70.96	117,600	70.96
10 Apr 2013	69.43	71.31	69.43	71.18	378,100	71.18
9 Apr 2013	69.81	69.81	68.40	68.85	180,500	68.85
8 Apr 2013	69.79	70.39	69.54	69.92	189,800	69.92
5 Apr 2013	70.49	70.95	69.19	69.36	284,000	69.36
4 Apr 2013	72.38	72.52	71.46	71.77	298,700	71.77
3 Apr 2013	70.16	72.08	69.75	71.35	471,300	71.35
2 Apr 2013	69.23	69.93	69.04	69.79	363,000	69.79
1 Apr 2013	67.94	68.14	67.65	67.80	94,100	67.80
28 Mar 2013	67.97	68.23	67.74	68.01	123,400	68.01
27 Mar 2013	67.87	67.98	67.08	67.25	117,100	67.25
26 Mar 2013	68.05	68.17	67.66	67.79	112,200	67.79
25 Mar 2013	67.85	68.08	67.08	67.35	188,500	67.35
22 Mar 2013	67.20	67.22	66.77	67.13	98,600	67.13
21 Mar 2013	66.63	66.83	66.40	66.53	55,100	66.53
20 Mar 2013	67.16	67.69	66.93	67.30	104,200	67.30
19 Mar 2013	67.44	67.52	66.46	66.68	231,400	66.68
18 Mar 2013	67.02	67.63	66.85	67.34	220,000	67.34
15 Mar 2013	68.43	68.55	67.88	68.51	124,500	68.51
14 Mar 2013	69.44	69.44	68.41	68.80	170,300	68.80
13 Mar 2013	68.32	69.05	68.04	68.82	160,400	68.82
12 Mar 2013	68.47	68.61	67.95	68.39	397,900	68.39
11 Mar 2013	69.61	69.76	69.45	69.46	142,600	69.46
8 Mar 2013	70.71	70.89	69.22	69.74	330,900	69.74
7 Mar 2013	69.44	70.03	69.33	69.76	180,700	69.76
6 Mar 2013	70.26	70.71	69.18	69.26	203,600	69.26
5 Mar 2013	69.40	70.28	69.17	70.00	137,400	70.00
4 Mar 2013	70.01	70.53	69.74	70.13	264,400	70.13
1 Mar 2013	69.37	70.26	68.97	70.00	262,500	70.00
28 Feb 2013	68.57	70.04	68.50	69.58	424,100	69.58
27 Feb 2013	67.31	68.53	67.25	68.12	309,500	68.12
26 Feb 2013	68.31	69.25	66.15	66.66	611,100	66.66
25 Feb 2013	69.08	69.27	68.14	68.36	346,900	68.36
22 Feb 2013	70.28	70.51	69.60	69.63	218,600	69.63
21 Feb 2013	70.50	70.55	69.22	69.93	489,900	69.93
20 Feb 2013	68.82	71.54	68.79	71.02	1,260,000	71.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On GLL

Quotes

Charts

News & Info

ETF

ProShares UltraShort Gold (GLL)