GASL Historical Prices | Direxion Daily Natural Gas Rela Stock

Dow

0.38% Nasdaq

0.19%

Direxion Daily Nat Gas Rltd Bull 3X Shrs (GASL)

-NYSEArca

26.49 0.45(1.72%) 9:57AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	24.37	26.10	24.37	26.04	281,800	26.04
May 17, 2013	22.98	24.29	22.98	24.21	118,100	24.21
May 16, 2013	23.12	23.77	22.44	22.59	56,000	22.59
May 15, 2013	23.52	24.08	23.00	23.49	99,400	23.49
May 14, 2013	22.39	23.77	22.39	23.68	144,200	23.68
May 13, 2013	22.64	23.00	22.22	22.39	53,300	22.39
May 10, 2013	21.88	22.95	21.29	22.84	140,400	22.84
May 9, 2013	21.30	22.44	20.80	22.03	193,100	22.03
May 8, 2013	21.22	21.92	20.91	21.19	107,800	21.19
May 7, 2013	21.35	22.09	20.85	21.39	142,900	21.39
May 6, 2013	20.90	21.50	20.90	21.26	109,700	21.26
May 3, 2013	20.05	21.25	20.05	20.98	237,100	20.98
May 2, 2013	19.64	19.80	18.84	19.73	149,000	19.73
May 1, 2013	20.39	20.39	19.27	19.35	150,400	19.35
Apr 30, 2013	20.91	21.01	20.08	20.44	86,400	20.44
Apr 29, 2013	20.43	21.24	20.23	20.83	203,500	20.83
Apr 26, 2013	20.60	20.60	19.12	20.09	190,300	20.09
Apr 25, 2013	20.58	22.00	20.50	20.84	356,400	20.84
Apr 24, 2013	19.13	20.62	19.05	20.45	243,300	20.45
Apr 23, 2013	19.34	19.37	18.49	19.00	214,600	19.00
Apr 22, 2013	18.55	19.00	17.74	18.85	222,000	18.85
Apr 19, 2013	19.50	19.51	18.08	18.51	157,200	18.51
Apr 18, 2013	18.34	19.68	17.52	19.33	424,800	19.33
Apr 17, 2013	19.85	19.85	17.56	18.35	599,100	18.35
Apr 16, 2013	20.46	20.68	18.95	20.25	334,300	20.25
Apr 15, 2013	23.26	23.67	19.30	19.43	493,400	19.43
Apr 12, 2013	24.40	24.74	23.05	23.56	98,200	23.56
Apr 11, 2013	24.91	25.75	24.45	25.14	133,500	25.14
Apr 10, 2013	24.45	25.19	24.29	24.84	116,900	24.84
Apr 9, 2013	23.04	24.35	22.63	24.20	153,700	24.20
Apr 8, 2013	23.73	24.04	22.24	23.06	89,600	23.06
Apr 5, 2013	20.26	22.40	20.00	22.27	169,800	22.27
Apr 4, 2013	20.72	20.95	20.21	20.61	80,600	20.61
Apr 3, 2013	22.02	22.59	20.55	20.80	182,200	20.80
Apr 2, 2013	23.29	23.32	22.05	22.11	81,300	22.11
Apr 1, 2013	23.71	24.94	22.86	23.21	128,800	23.21
Mar 28, 2013	24.00	24.30	23.86	23.97	41,800	23.97
Mar 27, 2013	25.00	25.00	23.75	24.15	57,400	24.15
Mar 26, 2013	23.80	24.78	23.64	24.74	35,300	24.74
Mar 25, 2013	24.01	25.35	23.65	23.78	67,200	23.78
Mar 22, 2013	24.69	25.23	24.10	24.26	65,500	24.26
Mar 21, 2013	25.41	25.63	24.41	24.41	91,800	24.41
Mar 20, 2013	25.34	25.90	24.75	25.43	62,300	25.43
Mar 19, 2013	26.97	26.97	24.70	25.26	135,700	25.26
Mar 18, 2013	26.20	27.71	25.76	26.50	106,200	26.50
Mar 15, 2013	27.25	28.20	26.67	27.06	203,300	27.06
Mar 14, 2013	24.49	27.10	24.47	26.95	217,800	26.95
Mar 13, 2013	24.55	24.65	24.11	24.25	31,800	24.25
Mar 12, 2013	24.37	24.93	23.90	24.36	80,700	24.36
Mar 11, 2013	24.20	24.59	23.28	24.49	73,600	24.49
Mar 8, 2013	23.94	24.39	23.28	24.20	128,700	24.20
Mar 7, 2013	21.49	23.64	21.15	23.54	244,700	23.54
Mar 6, 2013	20.88	21.47	20.77	21.26	67,400	21.26
Mar 5, 2013	20.65	21.08	20.63	20.68	170,000	20.68
Mar 4, 2013	20.32	20.80	19.76	20.31	237,200	20.31
Mar 1, 2013	20.72	21.10	20.00	20.71	67,700	20.71
Feb 28, 2013	21.20	21.77	20.95	21.19	84,300	21.19
Feb 27, 2013	20.20	21.65	20.18	21.40	101,500	21.40
Feb 26, 2013	20.36	20.61	19.32	20.42	258,200	20.42
Feb 25, 2013	22.39	22.87	20.03	20.03	148,400	20.03
Feb 22, 2013	20.98	22.07	20.92	22.06	180,500	22.06
Feb 21, 2013	20.30	20.69	19.30	20.44	119,800	20.44
Feb 20, 2013	22.62	22.62	20.37	20.40	198,800	20.40
Feb 19, 2013	21.62	22.44	21.48	22.44	55,000	22.44
Feb 15, 2013	22.90	22.90	21.00	21.26	170,700	21.26
Feb 14, 2013	24.26	24.35	22.93	23.01	67,900	23.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GASL

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily Nat Gas Rltd Bull 3X Shrs (GASL)