GLL Historical Prices
NYSE: GLLProSharesTrading--Inverse CommoditiesETFUSD
24.53-0.74 (-2.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GLL price history
The price history for ProShares UltraShort Gold (GLL) on this page begins on December 1, 2008, when the stock closed at $2,106.40; it most recently closed at $24.53 on October 5, 2026. The highest price in this record is $2,177.60, reached on December 1, 2008; the latest close is 98.9% below that peak. Across the 17 complete calendar years in the table, GLL finished higher in 5 and lower in 12. Its best year was 2013 (+53.8%) and its worst was 2025 (-62.7%).
Over roughly 18 years the share price changed -98.8%, a -22.1% compound annual price return (excluding dividends). In the last 12 months alone, GLL has lost 22.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GLL returns
1 week
-2.11%
1 month
+10.30%
3 months
-4.96%
6 months
+25.86%
Year to date
-6.20%
1 year
-21.98%
3 years
-79.28%
5 years
-82.08%
GLL price return, excluding dividends.
GLL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.53 | -5.58% |
| 2025 | 25.98 | -62.65% |
| 2024 | 69.56 | -34.05% |
| 2023 | 105.48 | -14.91% |
| 2022 | 123.96 | -2.12% |
| 2021 | 126.64 | +1.67% |
| 2020 | 124.56 | -39.04% |
| 2019 | 204.32 | -29.63% |
| 2018 | 290.36 | +5.04% |
| 2017 | 276.44 | -23.67% |
| 2016 | 362.16 | -21.83% |
| 2015 | 463.32 | +16.21% |
| 2014 | 398.68 | +1.72% |
| 2013 | 391.92 | +53.84% |
| 2012 | 254.76 | -19.62% |
| 2011 | 316.96 | -28.74% |
| 2010 | 444.80 | -46.28% |
| 2009 | 828.00 | -46.29% |
| 2008* | 1,541.60 | -26.81% |
GLL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.61 | 24.71 | 24.45 | 24.53 | -2.93% | |
| 25.42 | 25.63 | 25.14 | 25.27 | -1.48% | |
| 25.78 | 25.88 | 25.37 | 25.65 | +3.34% | |
| 24.92 | 25.13 | 24.64 | 24.82 | -1.35% | |
| 25.02 | 25.37 | 25.02 | 25.16 | +0.40% | |
| 24.52 | 25.33 | 24.42 | 25.06 | +1.46% | |
| 24.83 | 25.02 | 24.59 | 24.70 | -0.92% | |
| 24.48 | 25.04 | 24.47 | 24.93 | +1.05% | |
| 24.94 | 25.09 | 24.67 | 24.67 | -2.49% | |
| 25.09 | 25.44 | 24.90 | 25.30 | +7.98% | |
| 23.57 | 23.84 | 23.34 | 23.43 | -0.85% | |
| 23.61 | 23.95 | 23.47 | 23.63 | +0.55% | |
| 23.21 | 23.60 | 23.20 | 23.50 | +3.80% | |
| 23.01 | 23.16 | 22.58 | 22.64 | -0.88% | |
| 22.66 | 23.08 | 22.66 | 22.84 | +1.47% | |
| 22.61 | 22.87 | 22.32 | 22.51 | -1.36% | |
| 22.59 | 22.86 | 22.46 | 22.82 | -3.26% | |
| 22.75 | 23.98 | 22.56 | 23.59 | +1.03% | |
| 23.44 | 23.60 | 23.20 | 23.35 | -0.60% | |
| 23.58 | 23.67 | 23.12 | 23.49 | +3.07% | |
| 22.36 | 22.84 | 22.25 | 22.79 | -1.09% | |
| 22.69 | 23.14 | 22.50 | 23.04 | +3.60% | |
| 21.95 | 22.49 | 21.90 | 22.24 | -1.81% | |
| 22.25 | 22.67 | 22.15 | 22.65 | +3.57% | |
| 22.10 | 22.15 | 21.75 | 21.87 | +1.72% | |
| 21.46 | 21.70 | 21.14 | 21.50 | -3.89% | |
| 22.70 | 22.72 | 22.31 | 22.37 | -2.82% | |
| 22.84 | 23.07 | 22.53 | 23.02 | +5.79% | |
| 21.81 | 22.11 | 21.75 | 21.76 | +0.18% | |
| 20.40 | 21.83 | 20.14 | 21.72 | +6.78% | |
| 20.52 | 20.75 | 20.26 | 20.34 | -0.59% | |
| 20.32 | 20.56 | 20.13 | 20.46 | +3.23% | |
| 20.33 | 20.37 | 19.81 | 19.82 | -0.70% | |
| 19.77 | 20.18 | 19.69 | 19.96 | -1.33% | |
| 20.56 | 20.65 | 20.10 | 20.23 | -3.94% | |
| 21.61 | 21.63 | 20.96 | 21.06 | -0.75% | |
| 21.75 | 21.89 | 21.21 | 21.22 | -7.50% | |
| 22.49 | 23.00 | 22.30 | 22.94 | +3.52% | |
| 22.51 | 22.52 | 22.07 | 22.16 | -2.03% | |
| 22.52 | 22.65 | 22.39 | 22.62 | -1.14% | |
| 22.52 | 22.94 | 22.48 | 22.88 | +3.11% | |
| 22.15 | 22.37 | 21.94 | 22.19 | -1.94% | |
| 22.36 | 22.74 | 22.31 | 22.63 | +0.71% | |
| 23.01 | 23.21 | 22.40 | 22.47 | -1.92% | |
| 22.77 | 23.10 | 22.63 | 22.91 | -4.42% | |
| 24.00 | 24.26 | 23.68 | 23.97 | 0.00% | |
| 24.61 | 24.70 | 23.75 | 23.97 | -8.23% | |
| 26.14 | 26.19 | 25.77 | 26.12 | -1.36% | |
| 26.73 | 26.92 | 26.44 | 26.48 | -0.08% | |
| 26.60 | 26.87 | 26.44 | 26.50 | +3.15% | |
| 26.12 | 26.18 | 25.58 | 25.69 | -3.24% | |
| 26.96 | 27.22 | 25.63 | 26.55 | -0.90% | |
| 26.77 | 26.98 | 26.53 | 26.79 | +2.92% | |
| 26.12 | 26.27 | 25.92 | 26.03 | -1.40% | |
| 26.50 | 26.54 | 26.06 | 26.40 | -0.30% | |
| 26.37 | 26.60 | 26.28 | 26.48 | +4.05% | |
| 25.49 | 25.49 | 25.03 | 25.45 | -2.45% | |
| 26.55 | 26.61 | 26.05 | 26.09 | -3.66% | |
| 27.07 | 27.25 | 26.96 | 27.08 | +0.33% | |
| 27.67 | 27.74 | 26.89 | 26.99 | -1.75% | |
| 27.16 | 27.63 | 27.00 | 27.47 | +3.90% | |
| 26.48 | 26.84 | 26.12 | 26.44 | -0.04% | |
| 26.11 | 26.60 | 25.84 | 26.45 | -2.61% | |
| 26.39 | 27.37 | 26.39 | 27.16 | +5.23% | |
| 26.07 | 26.24 | 25.72 | 25.81 | +0.74% | |
| 25.58 | 25.73 | 25.42 | 25.62 | -2.06% | |
| 26.34 | 26.89 | 26.03 | 26.16 | +1.63% | |
| 25.10 | 26.01 | 24.93 | 25.74 | +2.47% | |
| 25.37 | 25.56 | 25.09 | 25.12 | -1.99% | |
| 25.74 | 25.90 | 25.34 | 25.63 | -3.94% | |
| 26.61 | 26.73 | 25.65 | 26.68 | -1.11% | |
| 26.91 | 27.02 | 26.35 | 26.98 | 0.00% | |
| 26.71 | 27.20 | 26.63 | 26.98 | +2.74% | |
| 26.46 | 26.62 | 25.94 | 26.26 | -2.20% | |
| 26.90 | 27.20 | 26.60 | 26.85 | -1.83% | |
| 27.51 | 27.75 | 26.69 | 27.35 | +5.97% | |
| 25.76 | 25.82 | 25.42 | 25.81 | +3.82% | |
| 24.92 | 25.10 | 24.64 | 24.86 | +1.30% | |
| 24.07 | 24.72 | 23.91 | 24.54 | +0.74% | |
| 23.29 | 24.52 | 22.78 | 24.36 | +4.64% | |
| 23.28 | 23.51 | 23.16 | 23.28 | -0.60% | |
| 23.05 | 23.46 | 22.88 | 23.42 | -5.26% | |
| 24.81 | 25.15 | 24.41 | 24.72 | 0.00% | |
| 26.44 | 26.73 | 24.60 | 24.72 | -6.08% | |
| 25.54 | 26.33 | 25.12 | 26.32 | +8.40% | |
| 23.50 | 24.52 | 23.15 | 24.28 | +3.10% | |
| 23.50 | 23.68 | 23.33 | 23.55 | -0.34% | |
| 22.75 | 23.67 | 22.71 | 23.63 | +7.51% | |
| 21.74 | 22.21 | 21.64 | 21.98 | -1.70% | |
| 22.30 | 22.52 | 22.21 | 22.36 | +2.05% | |
| 21.69 | 22.00 | 21.66 | 21.91 | -0.27% | |
| 22.12 | 22.29 | 21.84 | 21.97 | +2.81% | |
| 21.55 | 21.60 | 20.90 | 21.37 | -2.15% | |
| 22.54 | 22.63 | 21.67 | 21.84 | -2.02% | |
| 22.76 | 22.76 | 22.22 | 22.29 | +2.58% | |
| 21.58 | 21.98 | 21.51 | 21.73 | +0.09% | |
| 21.58 | 21.89 | 21.52 | 21.71 | +1.54% | |
| 21.77 | 21.89 | 21.23 | 21.38 | +0.28% | |
| 21.88 | 22.10 | 21.26 | 21.32 | -2.74% | |
| 21.85 | 22.11 | 21.64 | 21.92 | +3.40% | |
| 21.09 | 21.45 | 20.97 | 21.20 | -0.56% | |
| 21.28 | 21.62 | 21.14 | 21.32 | +4.72% | |
| 20.06 | 20.39 | 19.97 | 20.36 | +1.55% | |
| 20.05 | 20.23 | 19.89 | 20.05 | +1.11% | |
| 20.03 | 20.47 | 19.82 | 19.83 | +0.86% | |
| 19.70 | 19.87 | 19.53 | 19.66 | -0.35% | |
| 19.71 | 19.92 | 19.52 | 19.73 | -0.95% | |
| 19.55 | 20.03 | 19.37 | 19.92 | -0.30% | |
| 20.05 | 20.10 | 19.75 | 19.98 | -6.02% | |
| 21.06 | 21.29 | 20.96 | 21.26 | -1.71% | |
| 21.22 | 21.76 | 21.03 | 21.63 | +4.14% | |
| 20.97 | 21.00 | 20.33 | 20.77 | +0.34% | |
| 20.55 | 20.81 | 20.55 | 20.70 | -3.09% | |
| 21.44 | 21.70 | 21.19 | 21.36 | +2.20% | |
| 21.04 | 21.24 | 20.86 | 20.90 | +3.67% | |
| 20.00 | 20.28 | 19.99 | 20.16 | +1.51% | |
| 20.03 | 20.08 | 19.66 | 19.86 | -0.85% | |
| 19.75 | 20.29 | 19.64 | 20.03 | +2.04% | |
| 19.56 | 19.78 | 19.46 | 19.63 | -2.53% | |
| 19.39 | 20.25 | 19.23 | 20.14 | +5.67% | |
| 18.97 | 19.22 | 18.96 | 19.06 | +1.76% | |
| 18.75 | 18.77 | 18.48 | 18.73 | -2.55% | |
| 19.04 | 19.39 | 18.98 | 19.22 | +0.16% | |
| 19.00 | 19.27 | 18.92 | 19.19 | +2.02% | |
| 19.32 | 19.33 | 18.79 | 18.81 | -4.23% | |
| 19.72 | 19.99 | 19.58 | 19.64 | +0.77% | |
| 19.37 | 19.60 | 19.20 | 19.49 | +0.41% | |
| 19.55 | 19.59 | 19.15 | 19.41 | -1.62% | |
| 19.19 | 20.00 | 19.16 | 19.73 | -1.30% | |
| 20.36 | 20.81 | 19.83 | 19.99 | -1.82% | |
| 20.27 | 20.46 | 20.01 | 20.36 | +0.74% | |
| 20.85 | 20.94 | 20.02 | 20.21 | +3.69% | |
| 19.74 | 19.84 | 19.24 | 19.49 | -3.42% | |
| 21.21 | 21.24 | 20.15 | 20.18 | -7.30% | |
| 21.26 | 21.97 | 21.20 | 21.77 | 0.00% | |
| 22.75 | 22.84 | 21.32 | 21.77 | -6.73% | |
| 22.53 | 23.38 | 22.23 | 23.34 | +7.36% | |
| 21.36 | 22.14 | 21.26 | 21.74 | -5.85% | |
| 23.53 | 23.62 | 22.75 | 23.09 | -0.04% | |
| 23.00 | 23.54 | 22.00 | 23.10 | +4.52% | |
| 20.64 | 22.35 | 20.61 | 22.10 | +6.35% | |
| 21.37 | 21.66 | 20.61 | 20.78 | +7.72% | |
| 19.13 | 19.34 | 18.86 | 19.29 | +6.40% | |
| 18.04 | 18.34 | 17.91 | 18.13 | +0.55% | |
| 17.97 | 18.31 | 17.86 | 18.03 | +0.11% | |
| 17.39 | 18.07 | 17.32 | 18.01 | +2.68% | |
| 16.97 | 17.57 | 16.96 | 17.54 | +3.91% | |
| 16.89 | 17.09 | 16.79 | 16.88 | +0.60% | |
| 16.63 | 17.01 | 16.50 | 16.78 | -2.33% | |
| 17.51 | 17.73 | 17.16 | 17.18 | +0.35% | |
| 17.45 | 17.60 | 16.97 | 17.12 | -2.95% | |
| 17.34 | 17.81 | 17.33 | 17.64 | +2.38% | |
| 17.03 | 17.41 | 16.91 | 17.23 | -1.49% | |
| 17.19 | 18.11 | 17.14 | 17.49 | +9.24% | |
| 16.00 | 16.47 | 15.87 | 16.01 | -2.50% | |
| 16.63 | 16.74 | 16.41 | 16.42 | -2.61% | |
| 17.03 | 17.30 | 16.83 | 16.86 | -1.63% | |
| 16.98 | 17.18 | 16.70 | 17.14 | +0.41% | |
| 17.39 | 17.42 | 17.02 | 17.07 | +2.83% | |
| 17.08 | 17.08 | 16.60 | 16.60 | -5.36% | |
| 17.95 | 18.35 | 17.53 | 17.54 | -3.89% | |
| 18.43 | 18.52 | 18.09 | 18.25 | -0.65% | |
| 18.55 | 18.59 | 18.16 | 18.37 | -4.42% | |
| 19.05 | 19.41 | 18.95 | 19.22 | +6.31% | |
| 18.30 | 18.59 | 17.96 | 18.08 | -4.74% | |
| 17.94 | 19.21 | 17.82 | 18.98 | +7.05% | |
| 17.86 | 18.11 | 17.65 | 17.73 | -2.37% | |
| 17.88 | 18.38 | 17.82 | 18.16 | +2.02% | |
| 18.25 | 18.28 | 17.75 | 17.80 | -5.02% | |
| 19.13 | 19.20 | 18.60 | 18.74 | -5.73% | |
| 19.69 | 20.02 | 19.12 | 19.88 | +5.35% | |
| 18.17 | 19.59 | 18.11 | 18.87 | +0.16% | |
| 18.95 | 19.33 | 18.31 | 18.84 | -12.33% | |
| 20.90 | 22.00 | 20.27 | 21.49 | +8.65% | |
| 18.64 | 21.25 | 18.38 | 19.78 | +19.30% | |
| 15.62 | 18.48 | 15.60 | 16.58 | -0.66% | |
| 17.48 | 17.65 | 16.57 | 16.69 | -7.48% | |
| 18.91 | 19.01 | 17.99 | 18.04 | -4.85% | |
| 18.78 | 19.30 | 18.56 | 18.96 | -2.82% | |
| 19.86 | 19.91 | 19.45 | 19.51 | -2.60% | |
| 20.78 | 20.80 | 19.93 | 20.03 | -3.70% | |
| 20.51 | 21.41 | 20.39 | 20.80 | -2.85% | |
| 21.48 | 21.76 | 21.32 | 21.41 | -7.48% | |
| 23.00 | 23.61 | 22.79 | 23.14 | +0.92% | |
| 22.95 | 22.98 | 22.73 | 22.93 | +1.33% | |
| 22.59 | 22.96 | 22.52 | 22.63 | -1.95% | |
| 22.76 | 23.25 | 22.60 | 23.08 | +0.35% | |
| 23.07 | 23.09 | 22.61 | 23.00 | -3.85% | |
| 24.06 | 24.23 | 23.82 | 23.92 | -1.40% | |
| 24.80 | 24.87 | 24.24 | 24.26 | -1.06% | |
| 24.61 | 24.83 | 24.35 | 24.52 | +1.87% | |
| 24.38 | 24.40 | 24.04 | 24.07 | -2.19% | |
| 24.88 | 24.92 | 24.47 | 24.61 | -5.27% | |
| 25.52 | 26.23 | 25.49 | 25.98 | -0.65% | |
| 25.87 | 26.27 | 25.67 | 26.15 | +1.47% | |
| 25.20 | 25.83 | 25.20 | 25.77 | -0.23% | |
| 25.28 | 26.22 | 25.27 | 25.83 | +9.03% | |
| 23.66 | 23.87 | 23.44 | 23.69 | -2.43% | |
| 24.20 | 24.62 | 24.15 | 24.28 | +0.79% | |
| 24.40 | 24.79 | 24.07 | 24.09 | -2.23% | |
| 24.76 | 24.93 | 24.58 | 24.64 | -4.61% | |
| 25.98 | 26.07 | 25.62 | 25.83 | -0.23% | |
| 25.90 | 26.21 | 25.38 | 25.89 | +0.39% | |
| 25.94 | 26.05 | 25.68 | 25.79 | -1.83% | |
| 26.00 | 26.40 | 25.87 | 26.27 | 0.00% | |
| 25.98 | 26.49 | 25.87 | 26.27 | -0.19% | |
| 25.76 | 26.84 | 25.61 | 26.32 | -1.16% | |
| 27.22 | 27.29 | 26.47 | 26.63 | -2.17% | |
| 27.68 | 27.89 | 27.11 | 27.22 | -0.87% | |
| 27.70 | 27.75 | 27.33 | 27.46 | -0.94% | |
| 27.51 | 27.94 | 27.48 | 27.72 | +0.51% | |
| 27.19 | 27.63 | 26.82 | 27.58 | +0.44% | |
| 27.49 | 27.71 | 27.34 | 27.46 | -0.18% | |
| 27.26 | 27.65 | 27.04 | 27.51 | +0.22% | |
| 27.24 | 28.06 | 27.22 | 27.45 | +1.33% | |
| 26.96 | 27.32 | 26.96 | 27.09 | -0.99% | |
| 27.59 | 27.75 | 27.34 | 27.36 | -2.53% | |
| 28.32 | 28.40 | 27.93 | 28.07 | -1.44% | |
| 28.46 | 28.79 | 28.11 | 28.48 | +0.07% | |
| 29.28 | 29.37 | 28.44 | 28.46 | -3.16% | |
| 29.40 | 29.56 | 28.87 | 29.39 | +0.58% | |
| 29.22 | 29.71 | 28.82 | 29.22 | 0.00% | |
| 28.78 | 29.54 | 28.42 | 29.22 | -0.48% | |
| 29.28 | 29.76 | 29.16 | 29.36 | -1.41% | |
| 29.38 | 30.26 | 29.16 | 29.78 | +2.41% | |
| 29.50 | 29.80 | 28.74 | 29.08 | +3.78% | |
| 27.38 | 28.26 | 27.30 | 28.02 | +1.60% | |
| 28.50 | 28.58 | 27.38 | 27.58 | -3.23% | |
| 28.52 | 28.96 | 28.44 | 28.50 | -0.97% | |
| 29.12 | 29.30 | 28.68 | 28.78 | -5.20% | |
| 30.42 | 30.68 | 30.00 | 30.36 | -1.17% | |
| 30.56 | 30.94 | 30.38 | 30.72 | +0.33% | |
| 30.66 | 30.98 | 30.54 | 30.62 | -2.30% | |
| 31.14 | 31.52 | 30.80 | 31.34 | +3.71% | |
| 30.22 | 30.46 | 29.90 | 30.22 | -0.46% | |
| 29.98 | 30.82 | 29.94 | 30.36 | +1.20% | |
| 30.84 | 30.94 | 29.98 | 30.00 | -3.72% | |
| 30.04 | 31.48 | 29.98 | 31.16 | +0.78% | |
| 31.38 | 31.62 | 30.78 | 30.92 | +1.51% | |
| 29.90 | 30.72 | 29.80 | 30.46 | +5.47% | |
| 28.78 | 28.96 | 28.38 | 28.88 | +0.70% | |
| 28.26 | 28.70 | 28.14 | 28.68 | -0.62% | |
| 29.68 | 30.24 | 28.72 | 28.86 | +0.07% | |
| 27.82 | 29.24 | 27.52 | 28.84 | +12.48% | |
| 26.38 | 26.74 | 25.60 | 25.64 | -7.17% | |
| 26.62 | 28.20 | 26.58 | 27.62 | +3.76% | |
| 27.40 | 27.48 | 26.56 | 26.62 | -4.66% | |
| 28.14 | 28.32 | 27.88 | 27.92 | -3.12% | |
| 29.30 | 29.36 | 28.68 | 28.82 | -1.57% | |
| 29.56 | 29.70 | 29.16 | 29.28 | -5.00% | |
| 31.16 | 31.48 | 30.68 | 30.82 | -1.97% | |
| 30.24 | 31.92 | 30.20 | 31.44 | — |