ProShares Trust II (GLL) stock
GLLNYSECommodity Contracts Brokers & DealersFiscal year ends December 31Also trades as AGQ, BOIL, EUO, KOLD, SCO, SVXY, UCO, UGL, ULE, UVXY, VIXM, VIXY, YCL, YCS, ZSL
$28.65+1.89 (+7.06%)
Close on Oct 30, 2026Market cap $3.77BP/E –Yield –
Price history
ProShares Trust II share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.65
+7.06% on the day
52-week range
$15.60 – $31.51
-9.1% from the high
Change over 52 weeks
-4.5%
From $30.00 on Oct 30, 2025
Average volume
2.55M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $27.79 | $28.86 | $27.79 | $28.65 | +7.06% | 4,999,909 |
| Oct 29, 2026 | $26.74 | $27.00 | $26.57 | $26.76 | +2.69% | 1,484,510 |
| Oct 28, 2026 | $26.36 | $26.72 | $26.04 | $26.06 | -0.69% | 6,809,857 |
| Oct 27, 2026 | $26.77 | $26.77 | $26.18 | $26.24 | -2.31% | 2,498,087 |
| Oct 26, 2026 | $26.95 | $27.20 | $26.65 | $26.86 | -0.70% | 2,047,529 |
| Oct 23, 2026 | $26.71 | $27.37 | $26.67 | $27.05 | +1.46% | 2,495,731 |
| Oct 22, 2026 | $26.05 | $26.74 | $26.03 | $26.66 | +5.33% | 3,356,238 |
| Oct 21, 2026 | $25.28 | $25.67 | $25.23 | $25.31 | -0.67% | 3,727,901 |
| Oct 20, 2026 | $25.45 | $25.52 | $25.05 | $25.48 | +1.07% | 3,367,627 |
| Oct 19, 2026 | $24.96 | $25.27 | $24.91 | $25.21 | +1.45% | 2,920,993 |
| Oct 16, 2026 | $24.96 | $25.01 | $24.49 | $24.85 | +0.24% | 2,434,751 |
| Oct 15, 2026 | $25.01 | $25.16 | $24.77 | $24.79 | -3.47% | 2,542,201 |
| Oct 14, 2026 | $25.82 | $26.03 | $25.63 | $25.68 | +3.01% | 3,593,336 |
| Oct 13, 2026 | $24.62 | $25.12 | $24.61 | $24.93 | +0.36% | 1,533,177 |
| Oct 12, 2026 | $24.80 | $24.97 | $24.79 | $24.84 | +1.26% | 763,673 |
| Oct 9, 2026 | $24.61 | $24.71 | $24.45 | $24.53 | -2.93% | 1,909,033 |
| Oct 8, 2026 | $25.42 | $25.63 | $25.14 | $25.27 | -1.48% | 2,576,128 |
| Oct 7, 2026 | $25.78 | $25.88 | $25.37 | $25.65 | +3.34% | 2,165,728 |
| Oct 6, 2026 | $24.92 | $25.13 | $24.64 | $24.82 | -1.35% | 1,781,092 |
| Oct 5, 2026 | $25.02 | $25.37 | $25.02 | $25.16 | +0.40% | 1,695,114 |
| Oct 2, 2026 | $24.52 | $25.33 | $24.42 | $25.06 | +1.46% | 2,962,680 |
| Oct 1, 2026 | $24.83 | $25.02 | $24.59 | $24.70 | -0.92% | 2,147,664 |
| Sep 30, 2026 | $24.48 | $25.04 | $24.47 | $24.93 | +1.05% | 2,942,253 |
| Sep 29, 2026 | $24.94 | $25.09 | $24.67 | $24.67 | -2.49% | 3,609,172 |
| Sep 28, 2026 | $25.09 | $25.44 | $24.90 | $25.30 | +7.98% | 4,984,795 |
| Sep 25, 2026 | $23.57 | $23.84 | $23.34 | $23.43 | -0.85% | 2,402,654 |
| Sep 24, 2026 | $23.61 | $23.95 | $23.47 | $23.63 | +0.55% | 2,756,124 |
| Sep 23, 2026 | $23.21 | $23.60 | $23.20 | $23.50 | +3.80% | 2,547,212 |
| Sep 22, 2026 | $23.01 | $23.16 | $22.58 | $22.64 | -0.88% | 2,471,559 |
| Sep 21, 2026 | $22.66 | $23.08 | $22.66 | $22.84 | +1.47% | 1,976,937 |
| Sep 18, 2026 | $22.61 | $22.87 | $22.32 | $22.51 | -1.36% | 1,823,076 |
| Sep 17, 2026 | $22.59 | $22.86 | $22.46 | $22.82 | -3.26% | 2,284,541 |
| Sep 16, 2026 | $22.75 | $23.98 | $22.56 | $23.59 | +1.03% | 7,900,292 |
| Sep 15, 2026 | $23.44 | $23.60 | $23.20 | $23.35 | -0.60% | 1,895,230 |
| Sep 14, 2026 | $23.58 | $23.67 | $23.12 | $23.49 | +3.07% | 3,074,629 |
| Sep 11, 2026 | $22.36 | $22.84 | $22.25 | $22.79 | -1.09% | 3,258,668 |
| Sep 10, 2026 | $22.69 | $23.14 | $22.50 | $23.04 | +3.60% | 3,886,224 |
| Sep 9, 2026 | $21.95 | $22.49 | $21.90 | $22.24 | -1.81% | 3,750,624 |
| Sep 8, 2026 | $22.25 | $22.67 | $22.15 | $22.65 | +3.57% | 3,358,520 |
| Sep 4, 2026 | $22.10 | $22.15 | $21.75 | $21.87 | +1.72% | 4,451,866 |
| Sep 3, 2026 | $21.46 | $21.70 | $21.14 | $21.50 | -3.89% | 3,926,964 |
| Sep 2, 2026 | $22.70 | $22.72 | $22.31 | $22.37 | -2.82% | 2,437,602 |
| Sep 1, 2026 | $22.84 | $23.07 | $22.53 | $23.02 | +5.79% | 3,502,148 |
| Aug 31, 2026 | $21.81 | $22.11 | $21.75 | $21.76 | +0.18% | 2,175,213 |
| Aug 28, 2026 | $20.40 | $21.83 | $20.14 | $21.72 | +6.78% | 9,032,223 |
| Aug 27, 2026 | $20.52 | $20.75 | $20.26 | $20.34 | -0.59% | 2,026,002 |
| Aug 26, 2026 | $20.32 | $20.56 | $20.13 | $20.46 | +3.23% | 2,531,302 |
| Aug 25, 2026 | $20.33 | $20.37 | $19.81 | $19.82 | -0.70% | 3,028,820 |
| Aug 24, 2026 | $19.77 | $20.18 | $19.69 | $19.96 | -1.33% | 4,410,452 |
| Aug 21, 2026 | $20.56 | $20.65 | $20.10 | $20.23 | -3.94% | 2,843,433 |
| Aug 20, 2026 | $21.61 | $21.63 | $20.96 | $21.06 | -0.75% | 3,411,322 |
| Aug 19, 2026 | $21.75 | $21.89 | $21.21 | $21.22 | -7.50% | 3,464,422 |
| Aug 18, 2026 | $22.49 | $23.00 | $22.30 | $22.94 | +3.52% | 2,113,037 |
| Aug 17, 2026 | $22.51 | $22.52 | $22.07 | $22.16 | -2.03% | 1,425,528 |
| Aug 14, 2026 | $22.52 | $22.65 | $22.39 | $22.62 | -1.14% | 1,626,137 |
| Aug 13, 2026 | $22.52 | $22.94 | $22.48 | $22.88 | +3.11% | 2,631,674 |
| Aug 12, 2026 | $22.15 | $22.37 | $21.94 | $22.19 | -1.94% | 2,980,129 |
| Aug 11, 2026 | $22.36 | $22.74 | $22.31 | $22.63 | +0.71% | 2,081,617 |
| Aug 10, 2026 | $23.01 | $23.21 | $22.40 | $22.47 | -1.92% | 2,197,233 |
| Aug 7, 2026 | $22.77 | $23.10 | $22.63 | $22.91 | -4.42% | 3,261,891 |
| Aug 6, 2026 | $24.00 | $24.26 | $23.68 | $23.97 | 0.00% | 2,848,552 |
| Aug 5, 2026 | $24.61 | $24.70 | $23.75 | $23.97 | -8.23% | 4,483,337 |
| Aug 4, 2026 | $26.14 | $26.19 | $25.77 | $26.12 | -1.36% | 2,401,127 |
| Aug 3, 2026 | $26.73 | $26.92 | $26.44 | $26.48 | -0.08% | 1,678,808 |
| Jul 31, 2026 | $26.60 | $26.87 | $26.44 | $26.50 | +3.15% | 1,947,861 |
| Jul 30, 2026 | $26.12 | $26.18 | $25.58 | $25.69 | -3.24% | 2,793,930 |
| Jul 29, 2026 | $26.96 | $27.22 | $25.63 | $26.55 | -0.90% | 3,078,119 |
| Jul 28, 2026 | $26.77 | $26.98 | $26.53 | $26.79 | +2.92% | 1,071,876 |
| Jul 27, 2026 | $26.12 | $26.27 | $25.92 | $26.03 | -1.40% | 659,157 |
| Jul 24, 2026 | $26.50 | $26.54 | $26.06 | $26.40 | -0.30% | 893,178 |
| Jul 23, 2026 | $26.37 | $26.60 | $26.28 | $26.48 | +4.05% | 1,088,750 |
| Jul 22, 2026 | $25.49 | $25.49 | $25.03 | $25.45 | -2.45% | 1,183,765 |
| Jul 21, 2026 | $26.55 | $26.61 | $26.05 | $26.09 | -3.66% | 905,435 |
| Jul 20, 2026 | $27.07 | $27.25 | $26.96 | $27.08 | +0.33% | 940,197 |
| Jul 17, 2026 | $27.67 | $27.74 | $26.89 | $26.99 | -1.75% | 1,158,108 |
| Jul 16, 2026 | $27.16 | $27.63 | $27.00 | $27.47 | +3.90% | 809,911 |
| Jul 15, 2026 | $26.48 | $26.84 | $26.12 | $26.44 | -0.04% | 1,201,654 |
| Jul 14, 2026 | $26.11 | $26.60 | $25.84 | $26.45 | -2.61% | 1,621,209 |
| Jul 13, 2026 | $26.39 | $27.37 | $26.39 | $27.16 | +5.23% | 2,229,904 |
| Jul 10, 2026 | $26.07 | $26.24 | $25.72 | $25.81 | +0.74% | 1,307,158 |
| Jul 9, 2026 | $25.58 | $25.73 | $25.42 | $25.62 | -2.06% | 931,313 |
| Jul 8, 2026 | $26.34 | $26.89 | $26.03 | $26.16 | +1.63% | 1,891,963 |
| Jul 7, 2026 | $25.10 | $26.01 | $24.93 | $25.74 | +2.47% | 1,340,434 |
| Jul 6, 2026 | $25.37 | $25.56 | $25.09 | $25.12 | -1.99% | 948,835 |
| Jul 2, 2026 | $25.74 | $25.90 | $25.34 | $25.63 | -3.94% | 1,954,036 |
| Jul 1, 2026 | $26.61 | $26.73 | $25.65 | $26.68 | -1.11% | 1,640,809 |
| Jun 30, 2026 | $26.91 | $27.02 | $26.35 | $26.98 | 0.00% | 1,130,444 |
| Jun 29, 2026 | $26.71 | $27.20 | $26.63 | $26.98 | +2.74% | 1,470,097 |
| Jun 26, 2026 | $26.46 | $26.62 | $25.94 | $26.26 | -2.20% | 1,498,480 |
| Jun 25, 2026 | $26.90 | $27.20 | $26.60 | $26.85 | -1.83% | 1,895,200 |
| Jun 24, 2026 | $27.51 | $27.75 | $26.69 | $27.35 | +5.97% | 4,988,800 |
| Jun 23, 2026 | $25.76 | $25.82 | $25.42 | $25.81 | +3.82% | 2,114,739 |
| Jun 22, 2026 | $24.92 | $25.10 | $24.64 | $24.86 | +1.30% | 1,446,564 |
| Jun 18, 2026 | $24.07 | $24.72 | $23.91 | $24.54 | +0.74% | 3,443,370 |
| Jun 17, 2026 | $23.29 | $24.52 | $22.78 | $24.36 | +4.64% | 7,955,989 |
| Jun 16, 2026 | $23.28 | $23.51 | $23.16 | $23.28 | -0.60% | 1,326,882 |
| Jun 15, 2026 | $23.05 | $23.46 | $22.88 | $23.42 | -5.26% | 1,627,184 |
| Jun 12, 2026 | $24.81 | $25.15 | $24.41 | $24.72 | 0.00% | 3,562,726 |
| Jun 11, 2026 | $26.44 | $26.73 | $24.60 | $24.72 | -6.08% | 6,981,884 |
| Jun 10, 2026 | $25.54 | $26.33 | $25.12 | $26.32 | +8.40% | 7,878,103 |
| Jun 9, 2026 | $23.50 | $24.52 | $23.15 | $24.28 | +3.10% | 6,922,947 |
| Jun 8, 2026 | $23.50 | $23.68 | $23.33 | $23.55 | -0.34% | 3,600,328 |
| Jun 5, 2026 | $22.75 | $23.67 | $22.71 | $23.63 | +7.51% | 5,816,348 |
| Jun 4, 2026 | $21.74 | $22.21 | $21.64 | $21.98 | -1.70% | 1,829,768 |
| Jun 3, 2026 | $22.30 | $22.52 | $22.21 | $22.36 | +2.05% | 2,247,871 |
| Jun 2, 2026 | $21.69 | $22.00 | $21.66 | $21.91 | -0.27% | 1,078,287 |
| Jun 1, 2026 | $22.12 | $22.29 | $21.84 | $21.97 | +2.81% | 4,307,195 |
| May 29, 2026 | $21.55 | $21.60 | $20.90 | $21.37 | -2.15% | 3,321,340 |
| May 28, 2026 | $22.54 | $22.63 | $21.67 | $21.84 | -2.02% | 3,581,399 |
| May 27, 2026 | $22.76 | $22.76 | $22.22 | $22.29 | +2.60% | 3,486,957 |
| May 26, 2026 | $21.58 | $21.98 | $21.51 | $21.73 | +0.07% | 2,092,984 |
| May 22, 2026 | $21.58 | $21.89 | $21.52 | $21.71 | +1.57% | 2,099,315 |
| May 21, 2026 | $21.77 | $21.89 | $21.23 | $21.38 | +0.26% | 2,819,173 |
| May 20, 2026 | $21.88 | $22.10 | $21.26 | $21.32 | -2.74% | 3,743,191 |
| May 19, 2026 | $21.85 | $22.11 | $21.64 | $21.92 | +3.40% | 2,179,194 |
| May 18, 2026 | $21.09 | $21.45 | $20.97 | $21.20 | -0.56% | 3,748,394 |
| May 15, 2026 | $21.28 | $21.62 | $21.14 | $21.32 | +4.72% | 2,149,202 |
| May 14, 2026 | $20.06 | $20.39 | $19.97 | $20.36 | +1.55% | 1,451,332 |
| May 13, 2026 | $20.05 | $20.23 | $19.89 | $20.05 | +1.11% | 1,306,455 |
| May 12, 2026 | $20.03 | $20.47 | $19.82 | $19.83 | +0.89% | 1,915,509 |
| May 11, 2026 | $19.70 | $19.87 | $19.53 | $19.66 | -0.38% | 1,810,381 |
| May 8, 2026 | $19.71 | $19.92 | $19.52 | $19.73 | -0.95% | 2,656,722 |
| May 7, 2026 | $19.55 | $20.03 | $19.37 | $19.92 | -0.30% | 2,958,646 |
| May 6, 2026 | $20.05 | $20.10 | $19.75 | $19.98 | -6.02% | 3,139,515 |
| May 5, 2026 | $21.06 | $21.29 | $20.96 | $21.26 | -1.71% | 1,617,816 |
| May 4, 2026 | $21.22 | $21.76 | $21.03 | $21.63 | +4.14% | 5,297,757 |
| May 1, 2026 | $20.97 | $21.00 | $20.33 | $20.77 | +0.34% | 3,673,456 |
| Apr 30, 2026 | $20.55 | $20.81 | $20.55 | $20.70 | -3.09% | 2,822,103 |
| Apr 29, 2026 | $21.44 | $21.70 | $21.19 | $21.36 | +2.20% | 5,556,954 |
| Apr 28, 2026 | $21.04 | $21.24 | $20.86 | $20.90 | +3.67% | 4,053,693 |
| Apr 27, 2026 | $20.00 | $20.28 | $19.99 | $20.16 | +1.51% | 1,576,255 |
| Apr 24, 2026 | $20.03 | $20.08 | $19.66 | $19.86 | -0.85% | 1,947,045 |
| Apr 23, 2026 | $19.75 | $20.29 | $19.64 | $20.03 | +2.04% | 3,891,910 |
| Apr 22, 2026 | $19.56 | $19.78 | $19.46 | $19.63 | -2.53% | 1,695,733 |
| Apr 21, 2026 | $19.39 | $20.25 | $19.23 | $20.14 | +5.67% | 5,259,648 |
| Apr 20, 2026 | $18.97 | $19.22 | $18.96 | $19.06 | +1.76% | 2,002,639 |
| Apr 17, 2026 | $18.75 | $18.77 | $18.48 | $18.73 | -2.55% | 3,701,738 |
| Apr 16, 2026 | $19.04 | $19.39 | $18.98 | $19.22 | +0.16% | 3,858,465 |
| Apr 15, 2026 | $19.00 | $19.27 | $18.92 | $19.19 | +2.02% | 2,762,997 |
| Apr 14, 2026 | $19.32 | $19.33 | $18.79 | $18.81 | -4.23% | 4,008,224 |
| Apr 13, 2026 | $19.72 | $19.99 | $19.58 | $19.64 | +0.77% | 2,841,997 |
| Apr 10, 2026 | $19.37 | $19.60 | $19.20 | $19.49 | +0.41% | 2,584,839 |
| Apr 9, 2026 | $19.55 | $19.59 | $19.15 | $19.41 | -1.62% | 3,416,160 |
| Apr 8, 2026 | $19.19 | $20.00 | $19.16 | $19.73 | -1.30% | 5,775,519 |
| Apr 7, 2026 | $20.36 | $20.81 | $19.83 | $19.99 | -1.82% | 7,534,695 |
| Apr 6, 2026 | $20.27 | $20.46 | $20.01 | $20.36 | +0.74% | 6,150,379 |
| Apr 2, 2026 | $20.85 | $20.94 | $20.02 | $20.21 | +3.69% | 3,949,819 |
| Apr 1, 2026 | $19.74 | $19.84 | $19.24 | $19.49 | -3.42% | 4,371,624 |
| Mar 31, 2026 | $21.21 | $21.24 | $20.15 | $20.18 | -7.30% | 5,536,584 |
| Mar 30, 2026 | $21.26 | $21.97 | $21.20 | $21.77 | 0.00% | 3,682,277 |
| Mar 27, 2026 | $22.75 | $22.84 | $21.32 | $21.77 | -6.73% | 8,575,956 |
| Mar 26, 2026 | $22.53 | $23.38 | $22.23 | $23.34 | +7.36% | 9,353,107 |
| Mar 25, 2026 | $21.36 | $22.14 | $21.26 | $21.74 | -5.85% | 4,374,297 |
| Mar 24, 2026 | $23.53 | $23.62 | $22.75 | $23.09 | -0.04% | 6,528,196 |
| Mar 23, 2026 | $23.00 | $23.54 | $22.00 | $23.10 | +4.52% | 16,945,870 |
| Mar 20, 2026 | $20.64 | $22.35 | $20.61 | $22.10 | +6.35% | 6,714,046 |
| Mar 19, 2026 | $21.37 | $21.66 | $20.61 | $20.78 | +7.72% | 12,705,890 |
| Mar 18, 2026 | $19.13 | $19.34 | $18.86 | $19.29 | +6.40% | 8,339,076 |
| Mar 17, 2026 | $18.04 | $18.34 | $17.91 | $18.13 | +0.55% | 7,784,838 |
| Mar 16, 2026 | $17.97 | $18.31 | $17.86 | $18.03 | +0.11% | 11,029,880 |
| Mar 13, 2026 | $17.39 | $18.07 | $17.32 | $18.01 | +2.68% | 4,213,059 |
| Mar 12, 2026 | $16.97 | $17.57 | $16.96 | $17.54 | +3.91% | 2,570,555 |
| Mar 11, 2026 | $16.89 | $17.09 | $16.79 | $16.88 | +0.60% | 2,920,876 |
| Mar 10, 2026 | $16.63 | $17.01 | $16.50 | $16.78 | -2.33% | 5,693,522 |
| Mar 9, 2026 | $17.51 | $17.73 | $17.16 | $17.18 | +0.35% | 2,477,364 |
| Mar 6, 2026 | $17.45 | $17.60 | $16.97 | $17.12 | -2.95% | 5,843,233 |
| Mar 5, 2026 | $17.34 | $17.81 | $17.33 | $17.64 | +2.38% | 5,790,624 |
| Mar 4, 2026 | $17.03 | $17.41 | $16.91 | $17.23 | -1.49% | 9,389,670 |
| Mar 3, 2026 | $17.19 | $18.11 | $17.14 | $17.49 | +9.24% | 22,281,860 |
| Mar 2, 2026 | $16.00 | $16.47 | $15.87 | $16.01 | -2.50% | 9,234,347 |
| Feb 27, 2026 | $16.63 | $16.74 | $16.41 | $16.42 | -2.61% | 5,791,943 |
| Feb 26, 2026 | $17.03 | $17.30 | $16.83 | $16.86 | -1.63% | 3,231,264 |
| Feb 25, 2026 | $16.98 | $17.18 | $16.70 | $17.14 | +0.41% | 5,223,180 |
| Feb 24, 2026 | $17.39 | $17.42 | $17.02 | $17.07 | +2.83% | 2,814,990 |
| Feb 23, 2026 | $17.08 | $17.08 | $16.60 | $16.60 | -5.36% | 4,898,108 |
| Feb 20, 2026 | $17.95 | $18.35 | $17.53 | $17.54 | -3.89% | 8,174,557 |
| Feb 19, 2026 | $18.43 | $18.52 | $18.09 | $18.25 | -0.65% | 4,393,720 |
| Feb 18, 2026 | $18.55 | $18.59 | $18.16 | $18.37 | -4.42% | 5,411,448 |
| Feb 17, 2026 | $19.05 | $19.41 | $18.95 | $19.22 | +6.31% | 8,823,193 |
| Feb 13, 2026 | $18.30 | $18.59 | $17.96 | $18.08 | -4.74% | 11,644,520 |
| Feb 12, 2026 | $17.94 | $19.21 | $17.82 | $18.98 | +7.05% | 32,364,490 |
| Feb 11, 2026 | $17.86 | $18.11 | $17.65 | $17.73 | -2.37% | 9,179,368 |
| Feb 10, 2026 | $17.88 | $18.38 | $17.82 | $18.16 | +2.02% | 6,441,466 |
| Feb 9, 2026 | $18.25 | $18.28 | $17.75 | $17.80 | -5.02% | 4,786,205 |
| Feb 6, 2026 | $19.13 | $19.20 | $18.60 | $18.74 | -5.73% | 8,335,009 |
| Feb 5, 2026 | $19.69 | $20.02 | $19.12 | $19.88 | +5.35% | 11,130,100 |
| Feb 4, 2026 | $18.17 | $19.59 | $18.11 | $18.87 | +0.16% | 18,979,770 |
| Feb 3, 2026 | $18.95 | $19.33 | $18.31 | $18.84 | -12.33% | 21,603,710 |
| Feb 2, 2026 | $20.90 | $22.00 | $20.27 | $21.49 | +8.65% | 35,723,340 |
| Jan 30, 2026 | $18.64 | $21.25 | $18.38 | $19.78 | +19.30% | 63,412,030 |
| Jan 29, 2026 | $15.62 | $18.48 | $15.60 | $16.58 | -0.66% | 71,020,320 |
| Jan 28, 2026 | $17.48 | $17.65 | $16.57 | $16.69 | -7.48% | 18,583,890 |
| Jan 27, 2026 | $18.91 | $19.01 | $17.99 | $18.04 | -4.85% | 9,888,437 |
| Jan 26, 2026 | $18.78 | $19.30 | $18.56 | $18.96 | -2.82% | 7,605,125 |
| Jan 23, 2026 | $19.86 | $19.91 | $19.45 | $19.51 | -2.60% | 3,399,894 |
| Jan 22, 2026 | $20.78 | $20.80 | $19.93 | $20.03 | -3.70% | 4,297,439 |
| Jan 21, 2026 | $20.51 | $21.41 | $20.39 | $20.80 | -2.85% | 8,706,025 |
| Jan 20, 2026 | $21.48 | $21.76 | $21.32 | $21.41 | -7.48% | 2,407,795 |
| Jan 16, 2026 | $23.00 | $23.61 | $22.79 | $23.14 | +0.92% | 2,641,820 |
| Jan 15, 2026 | $22.95 | $22.98 | $22.73 | $22.93 | +1.33% | 1,901,065 |
| Jan 14, 2026 | $22.59 | $22.96 | $22.52 | $22.63 | -1.95% | 2,583,937 |
| Jan 13, 2026 | $22.76 | $23.25 | $22.60 | $23.08 | +0.35% | 2,045,404 |
| Jan 12, 2026 | $23.07 | $23.09 | $22.61 | $23.00 | -3.85% | 1,953,920 |
| Jan 9, 2026 | $24.06 | $24.23 | $23.82 | $23.92 | -1.40% | 1,657,666 |
| Jan 8, 2026 | $24.80 | $24.87 | $24.24 | $24.26 | -1.06% | 1,583,228 |
| Jan 7, 2026 | $24.61 | $24.83 | $24.35 | $24.52 | +1.87% | 1,773,373 |
| Jan 6, 2026 | $24.38 | $24.40 | $24.04 | $24.07 | -2.19% | 1,785,058 |
| Jan 5, 2026 | $24.88 | $24.92 | $24.47 | $24.61 | -5.27% | 2,316,215 |
| Jan 2, 2026 | $25.52 | $26.23 | $25.49 | $25.98 | -0.65% | 2,625,412 |
| Dec 31, 2025 | $25.87 | $26.27 | $25.67 | $26.15 | +1.47% | 2,581,243 |
| Dec 30, 2025 | $25.20 | $25.83 | $25.20 | $25.77 | -0.23% | 2,801,304 |
| Dec 29, 2025 | $25.28 | $26.22 | $25.27 | $25.83 | +9.03% | 3,562,800 |
| Dec 26, 2025 | $23.66 | $23.87 | $23.44 | $23.69 | -2.43% | 1,969,452 |
| Dec 24, 2025 | $24.20 | $24.62 | $24.15 | $24.28 | +0.79% | 1,346,698 |
| Dec 23, 2025 | $24.40 | $24.79 | $24.07 | $24.09 | -2.23% | 2,029,647 |
| Dec 22, 2025 | $24.76 | $24.93 | $24.58 | $24.64 | -4.61% | 1,487,926 |
| Dec 19, 2025 | $25.98 | $26.07 | $25.62 | $25.83 | -0.23% | 1,009,496 |
| Dec 18, 2025 | $25.90 | $26.21 | $25.38 | $25.89 | +0.39% | 1,582,687 |
| Dec 17, 2025 | $25.94 | $26.05 | $25.68 | $25.79 | -1.83% | 1,491,398 |
| Dec 16, 2025 | $26.00 | $26.40 | $25.87 | $26.27 | 0.00% | 1,541,168 |
| Dec 15, 2025 | $25.98 | $26.49 | $25.87 | $26.27 | -0.19% | 1,451,851 |
| Dec 12, 2025 | $25.76 | $26.84 | $25.61 | $26.32 | -1.16% | 2,510,947 |
| Dec 11, 2025 | $27.22 | $27.29 | $26.47 | $26.63 | -2.17% | 1,626,574 |
| Dec 10, 2025 | $27.68 | $27.89 | $27.11 | $27.22 | -0.87% | 892,591 |
| Dec 9, 2025 | $27.70 | $27.75 | $27.33 | $27.46 | -0.94% | 781,466 |
| Dec 8, 2025 | $27.51 | $27.94 | $27.48 | $27.72 | +0.51% | 893,082 |
| Dec 5, 2025 | $27.19 | $27.63 | $26.82 | $27.58 | +0.44% | 1,370,148 |
| Dec 4, 2025 | $27.49 | $27.71 | $27.34 | $27.46 | -0.18% | 717,693 |
| Dec 3, 2025 | $27.26 | $27.65 | $27.04 | $27.51 | +0.24% | 814,906 |
| Dec 2, 2025 | $27.24 | $28.06 | $27.22 | $27.45 | +1.31% | 1,031,520 |
| Dec 1, 2025 | $26.96 | $27.32 | $26.96 | $27.09 | -0.99% | 1,513,954 |
| Nov 28, 2025 | $27.59 | $27.75 | $27.34 | $27.36 | -2.53% | 615,600 |
| Nov 26, 2025 | $28.32 | $28.40 | $27.93 | $28.07 | -1.44% | 2,339,518 |
| Nov 25, 2025 | $28.46 | $28.79 | $28.11 | $28.48 | +0.07% | 691,486 |
| Nov 24, 2025 | $29.28 | $29.37 | $28.44 | $28.46 | -3.16% | 1,048,332 |
| Nov 21, 2025 | $29.40 | $29.56 | $28.87 | $29.39 | +0.58% | 1,274,741 |
| Nov 20, 2025 | $29.22 | $29.71 | $28.82 | $29.22 | 0.00% | 936,713 |
| Nov 19, 2025 | $28.78 | $29.55 | $28.42 | $29.22 | -0.48% | 1,102,321 |
| Nov 18, 2025 | $29.28 | $29.76 | $29.15 | $29.36 | -1.41% | 861,779 |
| Nov 17, 2025 | $29.38 | $30.25 | $29.16 | $29.78 | +2.41% | 1,045,988 |
| Nov 14, 2025 | $29.50 | $29.80 | $28.74 | $29.08 | +3.78% | 2,245,558 |
| Nov 13, 2025 | $27.38 | $28.26 | $27.30 | $28.02 | +1.60% | 1,779,562 |
| Nov 12, 2025 | $28.50 | $28.58 | $27.37 | $27.58 | -3.23% | 1,226,694 |
| Nov 11, 2025 | $28.52 | $28.96 | $28.44 | $28.50 | -0.97% | 816,505 |
| Nov 10, 2025 | $29.12 | $29.29 | $28.68 | $28.78 | -5.20% | 860,882 |
| Nov 7, 2025 | $30.42 | $30.68 | $30.00 | $30.36 | -1.17% | 799,233 |
| Nov 6, 2025 | $30.56 | $30.94 | $30.37 | $30.72 | +0.33% | 1,036,824 |
| Nov 5, 2025 | $30.66 | $30.98 | $30.54 | $30.62 | -2.30% | 975,835 |
| Nov 4, 2025 | $31.14 | $31.51 | $30.79 | $31.34 | +3.71% | 1,499,528 |
| Nov 3, 2025 | $30.22 | $30.46 | $29.90 | $30.22 | -0.46% | 779,152 |
| Oct 31, 2025 | $29.98 | $30.82 | $29.94 | $30.36 | +1.20% | 1,713,392 |
| Oct 30, 2025 | $30.84 | $30.94 | $29.97 | $30.00 | -3.72% | 2,037,111 |
| Oct 29, 2025 | $30.04 | $31.47 | $29.98 | $31.16 | +0.78% | 3,416,384 |
| Oct 28, 2025 | $31.38 | $31.62 | $30.79 | $30.92 | +1.51% | 2,823,354 |
| Oct 27, 2025 | $29.90 | $30.72 | $29.80 | $30.46 | +5.47% | 3,442,143 |
| Oct 24, 2025 | $28.78 | $28.96 | $28.38 | $28.88 | +0.70% | 4,615,258 |
| Oct 23, 2025 | $28.26 | $28.69 | $28.14 | $28.68 | -0.62% | 2,555,578 |
| Oct 22, 2025 | $29.68 | $30.24 | $28.73 | $28.86 | +0.07% | 7,608,855 |
| Oct 21, 2025 | $27.82 | $29.23 | $27.51 | $28.84 | +12.48% | 9,353,330 |
| Oct 20, 2025 | $26.38 | $26.74 | $25.60 | $25.64 | – | 7,319,080 |
Seasonality
GLL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -6.3% | -0.6% | -2.8% | -3.2% | -0.9% | 4.1% | -2.9% | -3.9% | 3.4% | -2.0% | -0.7% | -5.4% |
| Months up | 3 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 8 of 10 | 4 of 10 | 4 of 9 | 1 of 9 |
| 2026 | -24.4% | -17.0% | 22.9% | 2.6% | 3.2% | 26.3% | -1.8% | -17.9% | 14.6% | 14.9% | ||
| 2025 | -11.5% | -2.8% | -16.2% | -10.8% | -0.8% | -0.7% | 1.7% | -9.8% | -18.5% | -8.8% | -9.9% | -4.4% |
| 2024 | 3.9% | 0.2% | -14.8% | -5.6% | -2.4% | 0.6% | -9.5% | -3.3% | -8.7% | -7.5% | 6.4% | 3.1% |
| 2023 | -10.0% | 12.1% | -14.2% | -1.3% | 3.5% | 5.7% | -3.7% | 3.7% | 11.2% | -12.8% | -4.1% | -2.0% |
| 2022 | 3.0% | -11.7% | -4.0% | 4.1% | 6.9% | 2.8% | 5.0% | 6.4% | 5.7% | 3.6% | -15.2% | -5.5% |
| 2021 | 5.8% | 13.1% | 1.7% | -6.9% | -14.3% | 14.7% | -4.9% | -0.7% | 6.3% | -3.5% | 0.8% | -6.6% |
| 2020 | -8.2% | 0.4% | -5.6% | -13.7% | -4.8% | -6.5% | -16.3% | 0.0% | 8.2% | 0.8% | 10.5% | -13.2% |
| 2019 | -4.9% | 1.3% | 3.5% | 1.6% | -3.1% | -14.5% | -0.0% | -14.0% | 6.6% | -4.6% | 6.6% | -6.6% |
| 2018 | -6.2% | 4.5% | -1.2% | 1.7% | 2.5% | 7.9% | 4.8% | 4.4% | 1.5% | -3.8% | -0.8% | -8.9% |
| 2017 | -10.5% | -6.5% | 0.2% | -3.4% | -0.1% | 4.2% | -4.5% | -8.2% | 6.9% | 1.4% | -0.6% | -4.2% |