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 |
|---|---|---|---|---|---|---|---|
2012-10-04T00:00:00 | 173.199997 | 174.070007 | 172.919998 | 173.610001 | 173.610001 | 10,376,800 | GLD |
2012-10-05T00:00:00 | 172.869995 | 173.369995 | 172.009995 | 172.619995 | 172.619995 | 8,871,000 | GLD |
2012-10-08T00:00:00 | 171.75 | 172.279999 | 171.679993 | 172.050003 | 172.050003 | 3,749,300 | GLD |
2012-10-09T00:00:00 | 171.860001 | 172.169998 | 170.559998 | 170.990005 | 170.990005 | 7,750,700 | GLD |
2012-10-10T00:00:00 | 170.539993 | 171.339996 | 170.300003 | 170.839996 | 170.839996 | 7,361,300 | GLD |
2012-10-11T00:00:00 | 171.300003 | 171.949997 | 171.130005 | 171.320007 | 171.320007 | 5,714,900 | GLD |
2012-10-12T00:00:00 | 171.149994 | 171.410004 | 169.809998 | 170.059998 | 170.059998 | 8,266,000 | GLD |
2012-10-15T00:00:00 | 169.009995 | 169.100006 | 167.529999 | 168.350006 | 168.350006 | 10,704,900 | GLD |
2012-10-16T00:00:00 | 168.869995 | 169.449997 | 168.669998 | 169.419998 | 169.419998 | 6,204,000 | GLD |
2012-10-17T00:00:00 | 169.210007 | 169.949997 | 168.919998 | 169.539993 | 169.539993 | 5,203,400 | GLD |
2012-10-18T00:00:00 | 168.800003 | 169.309998 | 168.589996 | 168.789993 | 168.789993 | 6,607,100 | GLD |
2012-10-19T00:00:00 | 168.419998 | 168.449997 | 166.229996 | 166.970001 | 166.970001 | 13,860,400 | GLD |
2012-10-22T00:00:00 | 167.080002 | 167.630005 | 167.029999 | 167.580002 | 167.580002 | 6,366,200 | GLD |
2012-10-23T00:00:00 | 166.039993 | 166.059998 | 165.119995 | 165.429993 | 165.429993 | 11,892,500 | GLD |
2012-10-24T00:00:00 | 165.779999 | 165.830002 | 164.600006 | 164.860001 | 164.860001 | 10,794,600 | GLD |
2012-10-25T00:00:00 | 166.289993 | 166.529999 | 165.770004 | 166.020004 | 166.020004 | 7,013,800 | GLD |
2012-10-26T00:00:00 | 166.229996 | 166.600006 | 165.770004 | 165.929993 | 165.929993 | 6,441,300 | GLD |
2012-10-31T00:00:00 | 166.470001 | 167.279999 | 166.380005 | 166.830002 | 166.830002 | 4,681,500 | GLD |
2012-11-01T00:00:00 | 167.020004 | 167.039993 | 166.039993 | 166.070007 | 166.070007 | 6,018,000 | GLD |
2012-11-02T00:00:00 | 164.449997 | 164.470001 | 162.300003 | 162.600006 | 162.600006 | 14,763,100 | GLD |
2012-11-05T00:00:00 | 163.119995 | 163.419998 | 162.809998 | 163.229996 | 163.229996 | 6,156,200 | GLD |
2012-11-06T00:00:00 | 163.910004 | 166.770004 | 163.610001 | 166.300003 | 166.300003 | 16,051,800 | GLD |
2012-11-07T00:00:00 | 166.869995 | 167.130005 | 165.039993 | 166.490005 | 166.490005 | 13,195,200 | GLD |
2012-11-08T00:00:00 | 166.139999 | 168.160004 | 166.119995 | 167.990005 | 167.990005 | 8,829,000 | GLD |
2012-11-09T00:00:00 | 168.210007 | 168.539993 | 167.550003 | 167.820007 | 167.820007 | 7,361,000 | GLD |
2012-11-12T00:00:00 | 168.100006 | 168.279999 | 167.210007 | 167.449997 | 167.449997 | 5,647,600 | GLD |
2012-11-13T00:00:00 | 166.660004 | 167.940002 | 166.630005 | 167.100006 | 167.100006 | 6,463,300 | GLD |
2012-11-14T00:00:00 | 167.460007 | 168.039993 | 166.779999 | 167.139999 | 167.139999 | 8,510,500 | GLD |
2012-11-15T00:00:00 | 167 | 167.050003 | 165.179993 | 166.089996 | 166.089996 | 10,023,200 | GLD |
2012-11-16T00:00:00 | 165.740005 | 166.360001 | 165.470001 | 165.880005 | 165.880005 | 6,944,000 | GLD |
2012-11-19T00:00:00 | 167.75 | 168.160004 | 167.380005 | 167.869995 | 167.869995 | 6,764,500 | GLD |
2012-11-20T00:00:00 | 167.75 | 168.020004 | 166.839996 | 167.389999 | 167.389999 | 5,496,100 | GLD |
2012-11-21T00:00:00 | 167.190002 | 167.820007 | 166.970001 | 167.559998 | 167.559998 | 3,810,700 | GLD |
2012-11-23T00:00:00 | 167.970001 | 170.009995 | 167.800003 | 169.610001 | 169.610001 | 6,110,100 | GLD |
2012-11-26T00:00:00 | 169.559998 | 169.729996 | 169.25 | 169.429993 | 169.429993 | 5,377,700 | GLD |
2012-11-27T00:00:00 | 169.139999 | 169.399994 | 168.619995 | 168.710007 | 168.710007 | 7,314,400 | GLD |
2012-11-28T00:00:00 | 165.429993 | 166.839996 | 165.380005 | 166.550003 | 166.550003 | 12,880,100 | GLD |
2012-11-29T00:00:00 | 167.139999 | 167.5 | 166.850006 | 167.179993 | 167.179993 | 7,446,800 | GLD |
2012-11-30T00:00:00 | 166.940002 | 167.220001 | 165.529999 | 166.050003 | 166.050003 | 8,412,300 | GLD |
2012-12-03T00:00:00 | 166.110001 | 166.919998 | 166.039993 | 166.130005 | 166.130005 | 6,363,400 | GLD |
2012-12-04T00:00:00 | 164.059998 | 164.830002 | 163.869995 | 164.419998 | 164.419998 | 10,208,900 | GLD |
2012-12-05T00:00:00 | 164.220001 | 164.5 | 163.199997 | 164.119995 | 164.119995 | 10,646,800 | GLD |
2012-12-06T00:00:00 | 163.720001 | 165 | 163.529999 | 164.5 | 164.5 | 7,301,600 | GLD |
2012-12-07T00:00:00 | 164.880005 | 165.220001 | 164.600006 | 165.160004 | 165.160004 | 7,289,500 | GLD |
2012-12-10T00:00:00 | 166.110001 | 166.160004 | 165.710007 | 165.800003 | 165.800003 | 4,646,600 | GLD |
2012-12-11T00:00:00 | 165.449997 | 165.660004 | 165.119995 | 165.649994 | 165.649994 | 4,724,000 | GLD |
2012-12-12T00:00:00 | 166.199997 | 166.940002 | 165.360001 | 165.770004 | 165.770004 | 14,164,700 | GLD |
2012-12-13T00:00:00 | 163.869995 | 164.899994 | 163.779999 | 164.369995 | 164.369995 | 9,332,800 | GLD |
2012-12-14T00:00:00 | 164.169998 | 164.479996 | 164.020004 | 164.130005 | 164.130005 | 5,351,700 | GLD |
2012-12-17T00:00:00 | 164.160004 | 164.619995 | 164.130005 | 164.440002 | 164.440002 | 8,173,300 | GLD |
2012-12-18T00:00:00 | 164.350006 | 164.429993 | 160.899994 | 162.080002 | 162.080002 | 23,995,000 | GLD |
2012-12-19T00:00:00 | 161.309998 | 162.220001 | 161.110001 | 161.690002 | 161.690002 | 12,991,600 | GLD |
2012-12-20T00:00:00 | 159.869995 | 160.119995 | 158.389999 | 159.729996 | 159.729996 | 25,148,400 | GLD |
2012-12-21T00:00:00 | 159.820007 | 160.759995 | 159.779999 | 160.330002 | 160.330002 | 13,445,400 | GLD |
2012-12-24T00:00:00 | 160.880005 | 160.960007 | 160.470001 | 160.619995 | 160.619995 | 3,699,400 | GLD |
2012-12-26T00:00:00 | 161.360001 | 161.490005 | 160.639999 | 160.779999 | 160.779999 | 4,961,800 | GLD |
2012-12-27T00:00:00 | 160.229996 | 161.309998 | 160.050003 | 161.160004 | 161.160004 | 8,937,700 | GLD |
2012-12-28T00:00:00 | 160.940002 | 160.970001 | 160.149994 | 160.539993 | 160.539993 | 6,852,900 | GLD |
2012-12-31T00:00:00 | 160.899994 | 162.75 | 160.770004 | 162.020004 | 162.020004 | 11,786,200 | GLD |
2013-01-02T00:00:00 | 163.490005 | 164.139999 | 163.139999 | 163.169998 | 163.169998 | 10,431,800 | GLD |
2013-01-03T00:00:00 | 162.479996 | 162.880005 | 160.830002 | 161.199997 | 161.199997 | 16,117,500 | GLD |
2013-01-04T00:00:00 | 159.520004 | 160.630005 | 158.889999 | 160.440002 | 160.440002 | 19,179,800 | GLD |
2013-01-07T00:00:00 | 159.360001 | 159.960007 | 159.149994 | 159.429993 | 159.429993 | 9,361,800 | GLD |
2013-01-08T00:00:00 | 160.460007 | 160.990005 | 160.009995 | 160.559998 | 160.559998 | 7,694,800 | GLD |
2013-01-09T00:00:00 | 160.770004 | 160.830002 | 159.899994 | 160.490005 | 160.490005 | 8,334,200 | GLD |
2013-01-10T00:00:00 | 161.610001 | 162.559998 | 161.610001 | 161.979996 | 161.979996 | 11,432,600 | GLD |
2013-01-11T00:00:00 | 161.860001 | 161.899994 | 160.110001 | 161.059998 | 161.059998 | 13,675,600 | GLD |
2013-01-14T00:00:00 | 161.880005 | 161.970001 | 161.130005 | 161.539993 | 161.539993 | 7,289,000 | GLD |
2013-01-15T00:00:00 | 162.800003 | 163.169998 | 162.350006 | 162.559998 | 162.559998 | 10,077,800 | GLD |
2013-01-16T00:00:00 | 162.419998 | 163.029999 | 162.149994 | 162.649994 | 162.649994 | 9,214,700 | GLD |
2013-01-17T00:00:00 | 161.940002 | 164.399994 | 161.830002 | 163.350006 | 163.350006 | 14,911,400 | GLD |
2013-01-18T00:00:00 | 163.949997 | 163.970001 | 163.020004 | 163.089996 | 163.089996 | 10,038,100 | GLD |
2013-01-22T00:00:00 | 163.479996 | 164.220001 | 163.369995 | 163.669998 | 163.669998 | 8,587,900 | GLD |
2013-01-23T00:00:00 | 163.919998 | 163.949997 | 163 | 163.210007 | 163.210007 | 6,697,000 | GLD |
2013-01-24T00:00:00 | 161.979996 | 162.270004 | 161.179993 | 161.419998 | 161.419998 | 13,188,300 | GLD |
2013-01-25T00:00:00 | 160.559998 | 161.039993 | 160.309998 | 160.649994 | 160.649994 | 9,037,400 | GLD |
2013-01-28T00:00:00 | 160.240005 | 160.729996 | 160.020004 | 160.289993 | 160.289993 | 8,491,600 | GLD |
2013-01-29T00:00:00 | 161.009995 | 161.309998 | 160.690002 | 160.990005 | 160.990005 | 7,364,900 | GLD |
2013-01-30T00:00:00 | 162.679993 | 163.039993 | 162.029999 | 162.190002 | 162.190002 | 12,010,000 | GLD |
2013-01-31T00:00:00 | 161.619995 | 161.809998 | 160.470001 | 161.199997 | 161.199997 | 9,334,000 | GLD |
2013-02-01T00:00:00 | 162.660004 | 162.770004 | 160.869995 | 161.449997 | 161.449997 | 12,904,300 | GLD |
2013-02-04T00:00:00 | 161.190002 | 162.419998 | 161.149994 | 162 | 162 | 7,354,900 | GLD |
2013-02-05T00:00:00 | 162.75 | 162.789993 | 161.330002 | 161.960007 | 161.960007 | 8,979,400 | GLD |
2013-02-06T00:00:00 | 162.130005 | 162.630005 | 161.990005 | 162.389999 | 162.389999 | 6,138,700 | GLD |
2013-02-07T00:00:00 | 161.240005 | 162.960007 | 161.130005 | 161.839996 | 161.839996 | 12,827,200 | GLD |
2013-02-08T00:00:00 | 161.460007 | 162.020004 | 161.199997 | 161.570007 | 161.570007 | 6,085,900 | GLD |
2013-02-11T00:00:00 | 159.779999 | 159.979996 | 159.25 | 159.699997 | 159.699997 | 12,083,500 | GLD |
2013-02-12T00:00:00 | 159.350006 | 160.050003 | 158.880005 | 159.889999 | 159.889999 | 7,632,300 | GLD |
2013-02-13T00:00:00 | 159.600006 | 159.639999 | 158.770004 | 159.050003 | 159.050003 | 8,961,300 | GLD |
2013-02-14T00:00:00 | 159.309998 | 159.649994 | 158.039993 | 158.350006 | 158.350006 | 12,410,200 | GLD |
2013-02-15T00:00:00 | 156.419998 | 156.580002 | 154.559998 | 155.759995 | 155.759995 | 23,374,100 | GLD |
2013-02-19T00:00:00 | 155.800003 | 155.839996 | 154.929993 | 155.330002 | 155.330002 | 11,803,900 | GLD |
2013-02-20T00:00:00 | 153.899994 | 153.929993 | 150.839996 | 151.440002 | 151.440002 | 30,924,000 | GLD |
2013-02-21T00:00:00 | 152 | 153.410004 | 151.899994 | 152.619995 | 152.619995 | 17,964,800 | GLD |
2013-02-22T00:00:00 | 152.259995 | 152.990005 | 151.929993 | 152.970001 | 152.970001 | 10,093,200 | GLD |
2013-02-25T00:00:00 | 153.520004 | 154.559998 | 153.309998 | 154.339996 | 154.339996 | 9,488,200 | GLD |
2013-02-26T00:00:00 | 154.389999 | 156.800003 | 153.320007 | 156.220001 | 156.220001 | 18,182,300 | GLD |
2013-02-27T00:00:00 | 155.460007 | 155.600006 | 154.080002 | 154.570007 | 154.570007 | 9,596,100 | GLD |
2013-02-28T00:00:00 | 154.089996 | 154.160004 | 152.389999 | 153 | 153 | 14,864,400 | GLD |
2013-03-01T00:00:00 | 153.160004 | 153.610001 | 152.139999 | 152.440002 | 152.440002 | 11,178,800 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.