date timestamp[s]date 2008-01-02 00:00:00 2026-02-13 00:00:00 | open float64 8.71 510 | high float64 9.05 510 | low float64 8.45 481 | close float64 8.85 496 | adjusted_close float64 5.37 496 | volume int64 0 511M | ticker large_stringclasses 14 values |
|---|---|---|---|---|---|---|---|
2011-12-19T00:00:00 | 155.479996 | 155.860001 | 154.360001 | 154.869995 | 154.869995 | 12,547,200 | GLD |
2011-12-20T00:00:00 | 156.820007 | 157.429993 | 156.580002 | 156.979996 | 156.979996 | 9,136,300 | GLD |
2011-12-21T00:00:00 | 156.979996 | 157.529999 | 156.130005 | 157.160004 | 157.160004 | 11,996,100 | GLD |
2011-12-22T00:00:00 | 156.350006 | 156.800003 | 155.330002 | 156.039993 | 156.039993 | 9,888,400 | GLD |
2011-12-23T00:00:00 | 156.350006 | 156.490005 | 155.820007 | 156.309998 | 156.309998 | 3,565,100 | GLD |
2011-12-27T00:00:00 | 155.080002 | 155.550003 | 154.539993 | 154.910004 | 154.910004 | 4,918,600 | GLD |
2011-12-28T00:00:00 | 154.050003 | 154.259995 | 150.660004 | 151.029999 | 151.029999 | 16,436,100 | GLD |
2011-12-29T00:00:00 | 149.089996 | 150.720001 | 148.270004 | 150.339996 | 150.339996 | 19,812,200 | GLD |
2011-12-30T00:00:00 | 152.139999 | 153.75 | 151.789993 | 151.990005 | 151.990005 | 10,852,700 | GLD |
2012-01-03T00:00:00 | 154.759995 | 156.300003 | 154.550003 | 155.919998 | 155.919998 | 13,385,800 | GLD |
2012-01-04T00:00:00 | 155.429993 | 157.380005 | 155.339996 | 156.710007 | 156.710007 | 11,549,700 | GLD |
2012-01-05T00:00:00 | 155.369995 | 158.029999 | 155.25 | 157.779999 | 157.779999 | 11,621,600 | GLD |
2012-01-06T00:00:00 | 158.589996 | 158.630005 | 156.380005 | 157.199997 | 157.199997 | 9,790,500 | GLD |
2012-01-09T00:00:00 | 157.360001 | 157.589996 | 156.190002 | 156.5 | 156.5 | 8,771,900 | GLD |
2012-01-10T00:00:00 | 158.970001 | 159.470001 | 158.470001 | 158.639999 | 158.639999 | 8,371,400 | GLD |
2012-01-11T00:00:00 | 159.339996 | 160.050003 | 158.910004 | 159.669998 | 159.669998 | 7,968,500 | GLD |
2012-01-12T00:00:00 | 161.020004 | 161.619995 | 159.830002 | 160.380005 | 160.380005 | 8,602,500 | GLD |
2012-01-13T00:00:00 | 159.320007 | 159.589996 | 158.009995 | 159.259995 | 159.259995 | 8,910,300 | GLD |
2012-01-17T00:00:00 | 161.169998 | 161.649994 | 160.419998 | 160.5 | 160.5 | 8,313,300 | GLD |
2012-01-18T00:00:00 | 159.940002 | 161.639999 | 159.679993 | 161.600006 | 161.600006 | 9,341,200 | GLD |
2012-01-19T00:00:00 | 160.960007 | 161.449997 | 160.330002 | 161.220001 | 161.220001 | 8,114,200 | GLD |
2012-01-20T00:00:00 | 160.5 | 162.089996 | 160 | 162.070007 | 162.070007 | 11,616,700 | GLD |
2012-01-23T00:00:00 | 162.320007 | 163.470001 | 162.320007 | 163.160004 | 163.160004 | 8,832,100 | GLD |
2012-01-24T00:00:00 | 161.809998 | 162.369995 | 161.529999 | 162.009995 | 162.009995 | 7,502,100 | GLD |
2012-01-25T00:00:00 | 161.070007 | 166.550003 | 160.289993 | 166.419998 | 166.419998 | 28,957,700 | GLD |
2012-01-26T00:00:00 | 168.050003 | 168.309998 | 167.050003 | 167.270004 | 167.270004 | 19,143,800 | GLD |
2012-01-27T00:00:00 | 167.440002 | 169 | 167.410004 | 168.970001 | 168.970001 | 13,030,100 | GLD |
2012-01-30T00:00:00 | 168.190002 | 168.539993 | 167.740005 | 168.029999 | 168.029999 | 8,438,000 | GLD |
2012-01-31T00:00:00 | 169.770004 | 169.860001 | 167.720001 | 169.309998 | 169.309998 | 11,192,500 | GLD |
2012-02-01T00:00:00 | 169.75 | 170.179993 | 169.080002 | 169.559998 | 169.559998 | 7,734,200 | GLD |
2012-02-02T00:00:00 | 169.960007 | 171.229996 | 169.679993 | 171.050003 | 171.050003 | 11,509,600 | GLD |
2012-02-03T00:00:00 | 169.880005 | 170.139999 | 167.509995 | 167.639999 | 167.639999 | 23,355,300 | GLD |
2012-02-06T00:00:00 | 166.960007 | 167.679993 | 166.610001 | 167.179993 | 167.179993 | 8,807,400 | GLD |
2012-02-07T00:00:00 | 167.380005 | 170.089996 | 167.149994 | 169.699997 | 169.699997 | 11,614,300 | GLD |
2012-02-08T00:00:00 | 169.259995 | 169.960007 | 167.5 | 168.5 | 168.5 | 10,655,500 | GLD |
2012-02-09T00:00:00 | 170.009995 | 170.369995 | 167.669998 | 168.020004 | 168.020004 | 16,085,200 | GLD |
2012-02-10T00:00:00 | 166.490005 | 167.639999 | 166.330002 | 167.139999 | 167.139999 | 10,326,800 | GLD |
2012-02-13T00:00:00 | 167.330002 | 167.940002 | 166.740005 | 167.509995 | 167.509995 | 7,088,900 | GLD |
2012-02-14T00:00:00 | 167.649994 | 167.929993 | 166.419998 | 167.119995 | 167.119995 | 7,862,500 | GLD |
2012-02-15T00:00:00 | 168.630005 | 168.75 | 167.190002 | 168.110001 | 168.110001 | 11,638,500 | GLD |
2012-02-16T00:00:00 | 166.330002 | 168.139999 | 166.169998 | 168 | 168 | 10,734,000 | GLD |
2012-02-17T00:00:00 | 168.289993 | 168.330002 | 166.869995 | 167.350006 | 167.350006 | 7,286,900 | GLD |
2012-02-21T00:00:00 | 169.649994 | 171.070007 | 169.589996 | 171.020004 | 171.020004 | 13,611,200 | GLD |
2012-02-22T00:00:00 | 170.399994 | 173.169998 | 170.190002 | 172.940002 | 172.940002 | 16,676,500 | GLD |
2012-02-23T00:00:00 | 172.690002 | 173.770004 | 172.279999 | 173.020004 | 173.020004 | 11,654,200 | GLD |
2012-02-24T00:00:00 | 172.630005 | 173.039993 | 172 | 172.229996 | 172.229996 | 9,293,700 | GLD |
2012-02-27T00:00:00 | 172.139999 | 172.919998 | 171.580002 | 171.699997 | 171.699997 | 7,340,900 | GLD |
2012-02-28T00:00:00 | 172.839996 | 174 | 172.600006 | 173.490005 | 173.490005 | 12,413,000 | GLD |
2012-02-29T00:00:00 | 173.190002 | 173.589996 | 164 | 164.289993 | 164.289993 | 44,149,000 | GLD |
2012-03-01T00:00:00 | 166.100006 | 167.720001 | 165.75 | 166.610001 | 166.610001 | 19,200,700 | GLD |
2012-03-02T00:00:00 | 166.229996 | 166.830002 | 165.630005 | 166.339996 | 166.339996 | 9,298,100 | GLD |
2012-03-05T00:00:00 | 165.770004 | 165.910004 | 164.550003 | 165.649994 | 165.649994 | 12,071,400 | GLD |
2012-03-06T00:00:00 | 162.149994 | 162.809998 | 161.779999 | 162.699997 | 162.699997 | 15,533,200 | GLD |
2012-03-07T00:00:00 | 162.759995 | 164.020004 | 162.509995 | 163.630005 | 163.630005 | 9,553,300 | GLD |
2012-03-08T00:00:00 | 164.740005 | 165.550003 | 164.050003 | 165.279999 | 165.279999 | 8,858,200 | GLD |
2012-03-09T00:00:00 | 163.639999 | 166.570007 | 163.25 | 166.380005 | 166.380005 | 13,698,200 | GLD |
2012-03-12T00:00:00 | 165.330002 | 165.580002 | 164.399994 | 165.070007 | 165.070007 | 6,523,800 | GLD |
2012-03-13T00:00:00 | 163.940002 | 165.410004 | 161.429993 | 162.300003 | 162.300003 | 20,047,000 | GLD |
2012-03-14T00:00:00 | 159.610001 | 160.580002 | 158.800003 | 159.570007 | 159.570007 | 28,822,100 | GLD |
2012-03-15T00:00:00 | 159.729996 | 161.979996 | 159.279999 | 161.080002 | 161.080002 | 12,689,300 | GLD |
2012-03-16T00:00:00 | 160.080002 | 161.539993 | 159.919998 | 161.300003 | 161.300003 | 12,549,200 | GLD |
2012-03-19T00:00:00 | 160.850006 | 162.300003 | 160.720001 | 161.589996 | 161.589996 | 9,920,800 | GLD |
2012-03-20T00:00:00 | 160.199997 | 161.080002 | 159.770004 | 160.130005 | 160.130005 | 11,643,700 | GLD |
2012-03-21T00:00:00 | 160.630005 | 161.479996 | 160.149994 | 160.210007 | 160.210007 | 6,672,700 | GLD |
2012-03-22T00:00:00 | 158.199997 | 159.710007 | 158.130005 | 159.570007 | 159.570007 | 11,107,700 | GLD |
2012-03-23T00:00:00 | 160.880005 | 161.880005 | 160.520004 | 161.529999 | 161.529999 | 10,689,000 | GLD |
2012-03-26T00:00:00 | 163.169998 | 164.539993 | 162.949997 | 164.399994 | 164.399994 | 13,226,700 | GLD |
2012-03-27T00:00:00 | 164.520004 | 164.889999 | 163.130005 | 163.240005 | 163.240005 | 10,908,700 | GLD |
2012-03-28T00:00:00 | 162.710007 | 162.979996 | 160.660004 | 161.509995 | 161.509995 | 11,008,200 | GLD |
2012-03-29T00:00:00 | 161.139999 | 161.460007 | 159.809998 | 161.279999 | 161.279999 | 11,026,900 | GLD |
2012-03-30T00:00:00 | 161.669998 | 162.330002 | 161.220001 | 162.119995 | 162.119995 | 7,534,000 | GLD |
2012-04-02T00:00:00 | 161.960007 | 163.559998 | 161.809998 | 162.940002 | 162.940002 | 7,541,700 | GLD |
2012-04-03T00:00:00 | 163.229996 | 163.229996 | 159.169998 | 159.889999 | 159.889999 | 16,822,300 | GLD |
2012-04-04T00:00:00 | 157.699997 | 158.029999 | 156.580002 | 157.210007 | 157.210007 | 15,975,600 | GLD |
2012-04-05T00:00:00 | 157.869995 | 158.679993 | 157.779999 | 158.309998 | 158.309998 | 8,967,700 | GLD |
2012-04-09T00:00:00 | 159.720001 | 160.009995 | 158.910004 | 159.369995 | 159.369995 | 8,245,800 | GLD |
2012-04-10T00:00:00 | 159.660004 | 161.580002 | 158.470001 | 161.100006 | 161.100006 | 14,288,500 | GLD |
2012-04-11T00:00:00 | 161.199997 | 161.539993 | 160.740005 | 161.070007 | 161.070007 | 10,005,400 | GLD |
2012-04-12T00:00:00 | 160.740005 | 163.199997 | 160.460007 | 162.699997 | 162.699997 | 9,229,900 | GLD |
2012-04-13T00:00:00 | 162.449997 | 162.460007 | 160.169998 | 160.850006 | 160.850006 | 10,041,000 | GLD |
2012-04-16T00:00:00 | 160.509995 | 161.179993 | 159.529999 | 160.460007 | 160.460007 | 6,670,500 | GLD |
2012-04-17T00:00:00 | 160.539993 | 160.960007 | 158.75 | 160.25 | 160.25 | 7,587,100 | GLD |
2012-04-18T00:00:00 | 159.490005 | 160.119995 | 159.070007 | 159.309998 | 159.309998 | 7,463,000 | GLD |
2012-04-19T00:00:00 | 160 | 160.639999 | 159.020004 | 159.429993 | 159.429993 | 9,914,400 | GLD |
2012-04-20T00:00:00 | 159.25 | 159.910004 | 159.199997 | 159.539993 | 159.539993 | 9,148,800 | GLD |
2012-04-23T00:00:00 | 158.199997 | 159.179993 | 157.880005 | 159.070007 | 159.070007 | 8,876,800 | GLD |
2012-04-24T00:00:00 | 159.630005 | 160.179993 | 159.289993 | 159.300003 | 159.300003 | 5,200,600 | GLD |
2012-04-25T00:00:00 | 159.479996 | 159.960007 | 157.759995 | 159.619995 | 159.619995 | 15,093,700 | GLD |
2012-04-26T00:00:00 | 160.460007 | 161.380005 | 160.100006 | 161.029999 | 161.029999 | 10,918,700 | GLD |
2012-04-27T00:00:00 | 161.779999 | 161.970001 | 161.149994 | 161.380005 | 161.380005 | 8,906,600 | GLD |
2012-04-30T00:00:00 | 160.490005 | 161.880005 | 160.309998 | 161.880005 | 161.880005 | 8,007,300 | GLD |
2012-05-01T00:00:00 | 162.089996 | 162.179993 | 160.889999 | 161.320007 | 161.320007 | 7,414,800 | GLD |
2012-05-02T00:00:00 | 160.740005 | 160.779999 | 159.759995 | 160.589996 | 160.589996 | 5,632,300 | GLD |
2012-05-03T00:00:00 | 159.160004 | 159.479996 | 158.369995 | 158.970001 | 158.970001 | 13,172,000 | GLD |
2012-05-04T00:00:00 | 158.820007 | 159.979996 | 158.570007 | 159.470001 | 159.470001 | 11,389,600 | GLD |
2012-05-07T00:00:00 | 159.309998 | 159.339996 | 158.449997 | 159.080002 | 159.080002 | 4,927,800 | GLD |
2012-05-08T00:00:00 | 156.610001 | 156.729996 | 154.919998 | 156 | 156 | 17,852,300 | GLD |
2012-05-09T00:00:00 | 154.100006 | 154.979996 | 153.600006 | 154.470001 | 154.470001 | 13,864,000 | GLD |
2012-05-10T00:00:00 | 155.160004 | 155.570007 | 154.639999 | 154.770004 | 154.770004 | 7,460,100 | GLD |
2012-05-11T00:00:00 | 153.440002 | 154.470001 | 153.240005 | 153.559998 | 153.559998 | 8,285,600 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.