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 |
|---|---|---|---|---|---|---|---|
2012-05-14T00:00:00 | 151.580002 | 152.029999 | 151 | 151.330002 | 151.330002 | 13,388,200 | GLD |
2012-05-15T00:00:00 | 151.160004 | 151.440002 | 149.630005 | 149.740005 | 149.740005 | 13,354,500 | GLD |
2012-05-16T00:00:00 | 149.479996 | 150.699997 | 148.600006 | 149.460007 | 149.460007 | 16,750,700 | GLD |
2012-05-17T00:00:00 | 150.830002 | 153.399994 | 150.380005 | 152.800003 | 152.800003 | 18,080,700 | GLD |
2012-05-18T00:00:00 | 154.460007 | 155.130005 | 153.970001 | 154.550003 | 154.550003 | 12,994,200 | GLD |
2012-05-21T00:00:00 | 154.110001 | 154.949997 | 153.860001 | 154.649994 | 154.649994 | 7,542,400 | GLD |
2012-05-22T00:00:00 | 153.589996 | 154.419998 | 151.550003 | 152.080002 | 152.080002 | 11,302,700 | GLD |
2012-05-23T00:00:00 | 151.5 | 151.839996 | 148.839996 | 151.619995 | 151.619995 | 18,854,500 | GLD |
2012-05-24T00:00:00 | 152.710007 | 152.910004 | 150.619995 | 151.410004 | 151.410004 | 9,697,100 | GLD |
2012-05-25T00:00:00 | 151.889999 | 152.850006 | 151.630005 | 152.679993 | 152.679993 | 6,212,900 | GLD |
2012-05-29T00:00:00 | 153.470001 | 153.619995 | 150.25 | 151.020004 | 151.020004 | 11,243,100 | GLD |
2012-05-30T00:00:00 | 149.740005 | 152.380005 | 148.529999 | 151.910004 | 151.910004 | 16,764,800 | GLD |
2012-05-31T00:00:00 | 152.029999 | 152.710007 | 150.619995 | 151.619995 | 151.619995 | 10,114,300 | GLD |
2012-06-01T00:00:00 | 155.410004 | 158.309998 | 154.869995 | 157.5 | 157.5 | 27,399,400 | GLD |
2012-06-04T00:00:00 | 157.259995 | 157.440002 | 156.160004 | 157.320007 | 157.320007 | 11,462,100 | GLD |
2012-06-05T00:00:00 | 156.919998 | 157.270004 | 156.419998 | 157.139999 | 157.139999 | 8,095,300 | GLD |
2012-06-06T00:00:00 | 158.899994 | 159.199997 | 156.589996 | 157.210007 | 157.210007 | 15,771,600 | GLD |
2012-06-07T00:00:00 | 157.820007 | 157.839996 | 153.190002 | 154.5 | 154.5 | 18,921,600 | GLD |
2012-06-08T00:00:00 | 153.020004 | 154.830002 | 153 | 154.729996 | 154.729996 | 11,074,800 | GLD |
2012-06-11T00:00:00 | 154.830002 | 155.399994 | 153.550003 | 155.360001 | 155.360001 | 9,166,600 | GLD |
2012-06-12T00:00:00 | 155.490005 | 157.039993 | 155.449997 | 156.460007 | 156.460007 | 13,241,100 | GLD |
2012-06-13T00:00:00 | 157.610001 | 157.649994 | 156.419998 | 157.119995 | 157.119995 | 10,109,800 | GLD |
2012-06-14T00:00:00 | 157.639999 | 157.940002 | 156.240005 | 157.75 | 157.75 | 11,502,400 | GLD |
2012-06-15T00:00:00 | 157.75 | 158.460007 | 157.419998 | 157.839996 | 157.839996 | 13,099,300 | GLD |
2012-06-18T00:00:00 | 157.460007 | 158.210007 | 156.539993 | 157.929993 | 157.929993 | 6,733,000 | GLD |
2012-06-19T00:00:00 | 158 | 158.139999 | 156.970001 | 157.160004 | 157.160004 | 6,945,900 | GLD |
2012-06-20T00:00:00 | 156 | 157.369995 | 154.259995 | 155.970001 | 155.970001 | 16,970,200 | GLD |
2012-06-21T00:00:00 | 153.729996 | 154.229996 | 151.800003 | 152.020004 | 152.020004 | 14,447,500 | GLD |
2012-06-22T00:00:00 | 152.039993 | 152.699997 | 151.210007 | 152.639999 | 152.639999 | 6,755,200 | GLD |
2012-06-25T00:00:00 | 152.580002 | 154.160004 | 152.25 | 153.759995 | 153.759995 | 6,183,600 | GLD |
2012-06-26T00:00:00 | 153.029999 | 153.300003 | 152.130005 | 152.619995 | 152.619995 | 6,123,400 | GLD |
2012-06-27T00:00:00 | 153.300003 | 153.449997 | 152.149994 | 152.830002 | 152.830002 | 4,840,700 | GLD |
2012-06-28T00:00:00 | 151.899994 | 152.160004 | 150.149994 | 151.050003 | 151.050003 | 8,755,600 | GLD |
2012-06-29T00:00:00 | 155.130005 | 155.949997 | 154.520004 | 155.190002 | 155.190002 | 10,378,200 | GLD |
2012-07-02T00:00:00 | 154.669998 | 155.550003 | 154.339996 | 155.089996 | 155.089996 | 3,654,200 | GLD |
2012-07-03T00:00:00 | 156.970001 | 157.720001 | 156.770004 | 157.460007 | 157.460007 | 5,037,700 | GLD |
2012-07-05T00:00:00 | 155.440002 | 156.399994 | 154.449997 | 155.679993 | 155.679993 | 5,359,900 | GLD |
2012-07-06T00:00:00 | 154.229996 | 154.490005 | 152.949997 | 153.710007 | 153.710007 | 7,045,700 | GLD |
2012-07-09T00:00:00 | 153.610001 | 154.580002 | 153.429993 | 154.039993 | 154.039993 | 4,468,500 | GLD |
2012-07-10T00:00:00 | 155.130005 | 155.179993 | 151.779999 | 152.149994 | 152.149994 | 9,747,900 | GLD |
2012-07-11T00:00:00 | 152.580002 | 153.449997 | 152.020004 | 152.990005 | 152.990005 | 6,838,500 | GLD |
2012-07-12T00:00:00 | 151.259995 | 153.070007 | 150.850006 | 152.589996 | 152.589996 | 11,394,800 | GLD |
2012-07-13T00:00:00 | 153.449997 | 154.940002 | 153.440002 | 154.139999 | 154.139999 | 5,080,300 | GLD |
2012-07-16T00:00:00 | 154.429993 | 154.75 | 153.979996 | 154.210007 | 154.210007 | 5,710,900 | GLD |
2012-07-17T00:00:00 | 154.009995 | 154.5 | 152.449997 | 153.470001 | 153.470001 | 13,021,800 | GLD |
2012-07-18T00:00:00 | 152.669998 | 153.600006 | 152.399994 | 153.050003 | 153.050003 | 6,807,600 | GLD |
2012-07-19T00:00:00 | 153.729996 | 154.320007 | 152.929993 | 153.380005 | 153.380005 | 6,070,000 | GLD |
2012-07-20T00:00:00 | 152.970001 | 154 | 152.75 | 153.669998 | 153.669998 | 8,583,800 | GLD |
2012-07-23T00:00:00 | 152.5 | 153.330002 | 152.289993 | 153.029999 | 153.029999 | 5,256,700 | GLD |
2012-07-24T00:00:00 | 153.630005 | 153.800003 | 152.199997 | 153.520004 | 153.520004 | 6,538,900 | GLD |
2012-07-25T00:00:00 | 155.330002 | 156.289993 | 155.050003 | 155.669998 | 155.669998 | 9,355,900 | GLD |
2012-07-26T00:00:00 | 156.699997 | 157.259995 | 156.050003 | 156.770004 | 156.770004 | 7,343,500 | GLD |
2012-07-27T00:00:00 | 157.639999 | 157.960007 | 156.660004 | 157.539993 | 157.539993 | 9,772,600 | GLD |
2012-07-30T00:00:00 | 156.839996 | 157.660004 | 154.809998 | 157.429993 | 157.429993 | 7,212,100 | GLD |
2012-07-31T00:00:00 | 157.600006 | 157.720001 | 156.259995 | 156.490005 | 156.490005 | 10,919,700 | GLD |
2012-08-01T00:00:00 | 155.179993 | 155.789993 | 154.410004 | 155.139999 | 155.139999 | 12,714,500 | GLD |
2012-08-02T00:00:00 | 154.660004 | 155.139999 | 153.610001 | 154.130005 | 154.130005 | 11,538,800 | GLD |
2012-08-03T00:00:00 | 154.649994 | 155.889999 | 154.419998 | 155.550003 | 155.550003 | 10,670,700 | GLD |
2012-08-06T00:00:00 | 155.919998 | 156.729996 | 155.740005 | 156.300003 | 156.300003 | 4,610,800 | GLD |
2012-08-07T00:00:00 | 156.369995 | 156.630005 | 156.009995 | 156.279999 | 156.279999 | 5,923,300 | GLD |
2012-08-08T00:00:00 | 156.490005 | 156.860001 | 156.259995 | 156.479996 | 156.479996 | 3,620,500 | GLD |
2012-08-09T00:00:00 | 156.360001 | 157 | 156.279999 | 156.990005 | 156.990005 | 3,177,800 | GLD |
2012-08-10T00:00:00 | 156.899994 | 157.820007 | 156.649994 | 157.179993 | 157.179993 | 4,608,000 | GLD |
2012-08-13T00:00:00 | 157.050003 | 157.449997 | 155.899994 | 155.990005 | 155.990005 | 4,573,300 | GLD |
2012-08-14T00:00:00 | 155.059998 | 155.580002 | 154.830002 | 155.130005 | 155.130005 | 5,075,200 | GLD |
2012-08-15T00:00:00 | 155.320007 | 155.820007 | 155.270004 | 155.630005 | 155.630005 | 4,993,900 | GLD |
2012-08-16T00:00:00 | 155.850006 | 157.089996 | 155.5 | 156.559998 | 156.559998 | 8,838,300 | GLD |
2012-08-17T00:00:00 | 157.059998 | 157.070007 | 156.220001 | 156.720001 | 156.720001 | 7,812,100 | GLD |
2012-08-20T00:00:00 | 156.520004 | 157.399994 | 156.470001 | 157.259995 | 157.259995 | 7,846,200 | GLD |
2012-08-21T00:00:00 | 158.809998 | 159.199997 | 158.690002 | 158.830002 | 158.830002 | 11,833,100 | GLD |
2012-08-22T00:00:00 | 159.190002 | 160.630005 | 158.509995 | 160.539993 | 160.539993 | 13,605,900 | GLD |
2012-08-23T00:00:00 | 161.410004 | 162.449997 | 161.229996 | 161.889999 | 161.889999 | 17,237,600 | GLD |
2012-08-24T00:00:00 | 161.869995 | 162.350006 | 161.330002 | 161.970001 | 161.970001 | 8,497,200 | GLD |
2012-08-27T00:00:00 | 161.770004 | 162.289993 | 161.339996 | 161.360001 | 161.360001 | 5,380,200 | GLD |
2012-08-28T00:00:00 | 161.630005 | 162.190002 | 161.300003 | 161.639999 | 161.639999 | 5,074,200 | GLD |
2012-08-29T00:00:00 | 161.600006 | 161.679993 | 160.179993 | 160.589996 | 160.589996 | 9,287,700 | GLD |
2012-08-30T00:00:00 | 161.259995 | 161.309998 | 160.009995 | 160.520004 | 160.520004 | 5,813,700 | GLD |
2012-08-31T00:00:00 | 161.139999 | 164.220001 | 159.559998 | 164.220001 | 164.220001 | 18,024,200 | GLD |
2012-09-04T00:00:00 | 164.110001 | 164.770004 | 163.660004 | 164.479996 | 164.479996 | 12,034,800 | GLD |
2012-09-05T00:00:00 | 164.119995 | 164.389999 | 163.809998 | 164.309998 | 164.309998 | 8,401,900 | GLD |
2012-09-06T00:00:00 | 165.160004 | 165.779999 | 164.800003 | 164.889999 | 164.889999 | 12,961,100 | GLD |
2012-09-07T00:00:00 | 167.770004 | 169 | 167.369995 | 168.440002 | 168.440002 | 19,138,600 | GLD |
2012-09-10T00:00:00 | 167.839996 | 168.139999 | 167.229996 | 167.289993 | 167.289993 | 7,760,600 | GLD |
2012-09-11T00:00:00 | 168.220001 | 168.529999 | 167.789993 | 167.899994 | 167.899994 | 7,522,900 | GLD |
2012-09-12T00:00:00 | 168.839996 | 168.869995 | 167.25 | 167.919998 | 167.919998 | 9,945,400 | GLD |
2012-09-13T00:00:00 | 167.869995 | 171.910004 | 166.300003 | 171.309998 | 171.309998 | 28,336,900 | GLD |
2012-09-14T00:00:00 | 171.889999 | 172.229996 | 171.309998 | 171.800003 | 171.800003 | 16,847,500 | GLD |
2012-09-17T00:00:00 | 171.770004 | 171.960007 | 170.059998 | 170.399994 | 170.399994 | 11,281,600 | GLD |
2012-09-18T00:00:00 | 170.809998 | 171.949997 | 170.669998 | 171.720001 | 171.720001 | 12,486,600 | GLD |
2012-09-19T00:00:00 | 171.880005 | 172.029999 | 171.190002 | 171.740005 | 171.740005 | 9,125,800 | GLD |
2012-09-20T00:00:00 | 171.029999 | 171.690002 | 170.229996 | 171.470001 | 171.470001 | 8,703,000 | GLD |
2012-09-21T00:00:00 | 172.929993 | 173.179993 | 171.539993 | 171.960007 | 171.960007 | 13,361,300 | GLD |
2012-09-24T00:00:00 | 170.630005 | 171.389999 | 170.570007 | 171.050003 | 171.050003 | 9,177,900 | GLD |
2012-09-25T00:00:00 | 171.759995 | 172.110001 | 170.5 | 170.770004 | 170.770004 | 10,365,300 | GLD |
2012-09-26T00:00:00 | 169.460007 | 170.050003 | 168.339996 | 169.809998 | 169.809998 | 12,064,800 | GLD |
2012-09-27T00:00:00 | 171.020004 | 172.600006 | 170.759995 | 172.339996 | 172.339996 | 10,539,500 | GLD |
2012-09-28T00:00:00 | 172.029999 | 172.479996 | 171.339996 | 171.889999 | 171.889999 | 9,681,200 | GLD |
2012-10-01T00:00:00 | 172.830002 | 173.619995 | 171.770004 | 172.289993 | 172.289993 | 10,676,400 | GLD |
2012-10-02T00:00:00 | 172.470001 | 172.699997 | 171.589996 | 172.100006 | 172.100006 | 7,053,900 | GLD |
2012-10-03T00:00:00 | 172.509995 | 172.610001 | 171.889999 | 172.410004 | 172.410004 | 5,647,600 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.