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 |
|---|---|---|---|---|---|---|---|
2013-03-04T00:00:00 | 152.449997 | 152.740005 | 151.869995 | 152.300003 | 152.300003 | 6,643,800 | GLD |
2013-03-05T00:00:00 | 153.100006 | 153.389999 | 152.110001 | 152.380005 | 152.380005 | 10,804,200 | GLD |
2013-03-06T00:00:00 | 152.169998 | 153.380005 | 151.649994 | 153.229996 | 153.229996 | 10,856,000 | GLD |
2013-03-07T00:00:00 | 153.020004 | 153.210007 | 152.399994 | 152.690002 | 152.690002 | 6,586,700 | GLD |
2013-03-08T00:00:00 | 151.610001 | 153.289993 | 151.399994 | 152.710007 | 152.710007 | 11,859,500 | GLD |
2013-03-11T00:00:00 | 152.820007 | 153.059998 | 152.649994 | 152.990005 | 152.990005 | 4,810,700 | GLD |
2013-03-12T00:00:00 | 154.070007 | 154.690002 | 153.899994 | 154.190002 | 154.190002 | 7,265,700 | GLD |
2013-03-13T00:00:00 | 154.259995 | 154.600006 | 153.419998 | 153.660004 | 153.660004 | 7,436,400 | GLD |
2013-03-14T00:00:00 | 153.020004 | 154.169998 | 153.009995 | 153.679993 | 153.679993 | 11,410,400 | GLD |
2013-03-15T00:00:00 | 154.119995 | 154.720001 | 153.970001 | 154 | 154 | 5,701,300 | GLD |
2013-03-18T00:00:00 | 155.699997 | 155.929993 | 155 | 155.380005 | 155.380005 | 9,302,400 | GLD |
2013-03-19T00:00:00 | 155.220001 | 156.339996 | 155.100006 | 156.080002 | 156.080002 | 11,023,400 | GLD |
2013-03-20T00:00:00 | 155.529999 | 155.830002 | 154.880005 | 155.369995 | 155.369995 | 8,221,500 | GLD |
2013-03-21T00:00:00 | 156.169998 | 156.429993 | 155.880005 | 156.25 | 156.25 | 4,992,000 | GLD |
2013-03-22T00:00:00 | 155.449997 | 155.990005 | 155.419998 | 155.550003 | 155.550003 | 4,746,300 | GLD |
2013-03-25T00:00:00 | 154.710007 | 155.570007 | 154.360001 | 155.240005 | 155.240005 | 6,819,100 | GLD |
2013-03-26T00:00:00 | 154.470001 | 154.910004 | 154.279999 | 154.720001 | 154.720001 | 7,388,700 | GLD |
2013-03-27T00:00:00 | 154.669998 | 155.619995 | 154.509995 | 155.360001 | 155.360001 | 6,717,000 | GLD |
2013-03-28T00:00:00 | 154.5 | 154.800003 | 154.220001 | 154.449997 | 154.449997 | 6,851,200 | GLD |
2013-04-01T00:00:00 | 154.570007 | 154.929993 | 154.300003 | 154.669998 | 154.669998 | 4,288,100 | GLD |
2013-04-02T00:00:00 | 153.089996 | 153.309998 | 152.259995 | 152.429993 | 152.429993 | 9,398,300 | GLD |
2013-04-03T00:00:00 | 152.020004 | 152.529999 | 149.919998 | 150.729996 | 150.729996 | 15,740,800 | GLD |
2013-04-04T00:00:00 | 149.649994 | 150.600006 | 149.440002 | 150.289993 | 150.289993 | 12,429,000 | GLD |
2013-04-05T00:00:00 | 151.539993 | 152.960007 | 151.070007 | 152.809998 | 152.809998 | 14,491,800 | GLD |
2013-04-08T00:00:00 | 152.389999 | 152.589996 | 151.600006 | 152.160004 | 152.160004 | 6,246,000 | GLD |
2013-04-09T00:00:00 | 152.320007 | 153.850006 | 152.279999 | 153.339996 | 153.339996 | 7,042,200 | GLD |
2013-04-10T00:00:00 | 152.669998 | 152.710007 | 150.580002 | 150.75 | 150.75 | 18,507,400 | GLD |
2013-04-11T00:00:00 | 150.759995 | 151.710007 | 150.630005 | 151.050003 | 151.050003 | 8,063,200 | GLD |
2013-04-12T00:00:00 | 148.649994 | 148.850006 | 143.429993 | 143.949997 | 143.949997 | 55,601,800 | GLD |
2013-04-15T00:00:00 | 136 | 136.75 | 130.509995 | 131.309998 | 131.309998 | 93,804,200 | GLD |
2013-04-16T00:00:00 | 134.899994 | 135.110001 | 131.759995 | 132.800003 | 132.800003 | 45,650,800 | GLD |
2013-04-17T00:00:00 | 133.809998 | 134.949997 | 132.320007 | 132.869995 | 132.869995 | 25,444,100 | GLD |
2013-04-18T00:00:00 | 134.119995 | 135.309998 | 133.619995 | 134.300003 | 134.300003 | 20,040,500 | GLD |
2013-04-19T00:00:00 | 136 | 136.020004 | 134.600006 | 135.470001 | 135.470001 | 15,659,300 | GLD |
2013-04-22T00:00:00 | 138.149994 | 138.270004 | 137.220001 | 137.899994 | 137.899994 | 16,568,500 | GLD |
2013-04-23T00:00:00 | 137.220001 | 137.240005 | 135.850006 | 136.880005 | 136.880005 | 14,644,900 | GLD |
2013-04-24T00:00:00 | 138.089996 | 138.550003 | 137.449997 | 138.369995 | 138.369995 | 10,369,300 | GLD |
2013-04-25T00:00:00 | 140 | 142.080002 | 139.789993 | 141.630005 | 141.630005 | 18,886,900 | GLD |
2013-04-26T00:00:00 | 142.300003 | 143.429993 | 140.039993 | 140.910004 | 140.910004 | 19,307,800 | GLD |
2013-04-29T00:00:00 | 142.130005 | 142.660004 | 141.490005 | 142.300003 | 142.300003 | 11,004,500 | GLD |
2013-04-30T00:00:00 | 142.270004 | 142.830002 | 141.550003 | 142.770004 | 142.770004 | 11,284,400 | GLD |
2013-05-01T00:00:00 | 140.589996 | 141.550003 | 139.300003 | 141.110001 | 141.110001 | 13,931,100 | GLD |
2013-05-02T00:00:00 | 142 | 142.470001 | 141.639999 | 141.919998 | 141.919998 | 11,502,200 | GLD |
2013-05-03T00:00:00 | 141.699997 | 142.710007 | 141.399994 | 142.089996 | 142.089996 | 11,667,100 | GLD |
2013-05-06T00:00:00 | 142.330002 | 142.460007 | 141.630005 | 142.149994 | 142.149994 | 7,730,300 | GLD |
2013-05-07T00:00:00 | 140.380005 | 140.639999 | 139.369995 | 140.380005 | 140.380005 | 13,627,400 | GLD |
2013-05-08T00:00:00 | 141.779999 | 142.809998 | 141.490005 | 142.460007 | 142.460007 | 11,161,100 | GLD |
2013-05-09T00:00:00 | 141.330002 | 142.360001 | 140.509995 | 140.809998 | 140.809998 | 8,263,000 | GLD |
2013-05-10T00:00:00 | 138.220001 | 139.75 | 137.259995 | 139.600006 | 139.600006 | 14,650,600 | GLD |
2013-05-13T00:00:00 | 138.460007 | 138.970001 | 138.160004 | 138.429993 | 138.429993 | 6,714,100 | GLD |
2013-05-14T00:00:00 | 137.949997 | 139.160004 | 137.639999 | 137.809998 | 137.809998 | 9,895,700 | GLD |
2013-05-15T00:00:00 | 136.589996 | 136.979996 | 134.229996 | 134.630005 | 134.630005 | 19,062,400 | GLD |
2013-05-16T00:00:00 | 133.179993 | 134.479996 | 133 | 134.089996 | 134.089996 | 12,759,200 | GLD |
2013-05-17T00:00:00 | 133.169998 | 133.479996 | 131.020004 | 131.070007 | 131.070007 | 20,346,500 | GLD |
2013-05-20T00:00:00 | 130.880005 | 135.320007 | 130.850006 | 135.119995 | 135.119995 | 21,594,000 | GLD |
2013-05-21T00:00:00 | 132.169998 | 133.649994 | 131.449997 | 132.880005 | 132.880005 | 14,542,500 | GLD |
2013-05-22T00:00:00 | 134.179993 | 136.770004 | 130.949997 | 131.940002 | 131.940002 | 25,975,200 | GLD |
2013-05-23T00:00:00 | 134.509995 | 134.839996 | 133.119995 | 134.610001 | 134.610001 | 10,267,600 | GLD |
2013-05-24T00:00:00 | 134.110001 | 134.509995 | 133.639999 | 133.759995 | 133.759995 | 5,522,600 | GLD |
2013-05-28T00:00:00 | 133.679993 | 135.570007 | 132.800003 | 133.490005 | 133.490005 | 12,466,400 | GLD |
2013-05-29T00:00:00 | 134.089996 | 134.910004 | 133.639999 | 134.830002 | 134.830002 | 8,762,200 | GLD |
2013-05-30T00:00:00 | 136.669998 | 137.110001 | 136.259995 | 136.699997 | 136.699997 | 8,611,700 | GLD |
2013-05-31T00:00:00 | 135.710007 | 136.050003 | 133.889999 | 133.919998 | 133.919998 | 9,726,600 | GLD |
2013-06-03T00:00:00 | 134.770004 | 136.979996 | 134.429993 | 136.509995 | 136.509995 | 9,173,000 | GLD |
2013-06-04T00:00:00 | 135.210007 | 135.440002 | 134.270004 | 135.229996 | 135.229996 | 5,505,200 | GLD |
2013-06-05T00:00:00 | 135.470001 | 136.369995 | 135.009995 | 135.520004 | 135.520004 | 7,444,900 | GLD |
2013-06-06T00:00:00 | 135.389999 | 137.619995 | 134.979996 | 136.529999 | 136.529999 | 9,847,700 | GLD |
2013-06-07T00:00:00 | 134.110001 | 134.619995 | 133.179993 | 133.279999 | 133.279999 | 11,054,400 | GLD |
2013-06-10T00:00:00 | 133.300003 | 134.279999 | 132.990005 | 133.940002 | 133.940002 | 6,142,800 | GLD |
2013-06-11T00:00:00 | 132.309998 | 133.509995 | 132.240005 | 133.25 | 133.25 | 7,199,300 | GLD |
2013-06-12T00:00:00 | 132.949997 | 134.830002 | 132.830002 | 134.25 | 134.25 | 6,550,600 | GLD |
2013-06-13T00:00:00 | 133.309998 | 134.199997 | 132.820007 | 133.740005 | 133.740005 | 7,161,800 | GLD |
2013-06-14T00:00:00 | 134 | 134.600006 | 133.880005 | 134.429993 | 134.429993 | 4,278,700 | GLD |
2013-06-17T00:00:00 | 133.889999 | 134.059998 | 133.520004 | 133.770004 | 133.770004 | 4,072,300 | GLD |
2013-06-18T00:00:00 | 132.720001 | 132.960007 | 131.529999 | 132.130005 | 132.130005 | 7,379,300 | GLD |
2013-06-19T00:00:00 | 132.580002 | 133.149994 | 130.380005 | 130.589996 | 130.589996 | 13,017,800 | GLD |
2013-06-20T00:00:00 | 125.220001 | 126.379997 | 123.330002 | 123.599998 | 123.599998 | 28,872,100 | GLD |
2013-06-21T00:00:00 | 125.160004 | 125.57 | 124.459999 | 125.050003 | 125.050003 | 16,600,000 | GLD |
2013-06-24T00:00:00 | 124.309998 | 124.699997 | 123.309998 | 123.93 | 123.93 | 12,749,300 | GLD |
2013-06-25T00:00:00 | 123.650002 | 123.900002 | 122.879997 | 123.470001 | 123.470001 | 9,369,200 | GLD |
2013-06-26T00:00:00 | 119.879997 | 119.900002 | 118.059998 | 118.279999 | 118.279999 | 24,748,800 | GLD |
2013-06-27T00:00:00 | 119.099998 | 119.510002 | 115.650002 | 115.940002 | 115.940002 | 30,001,900 | GLD |
2013-06-28T00:00:00 | 115.220001 | 119.330002 | 114.68 | 119.110001 | 119.110001 | 32,981,900 | GLD |
2013-07-01T00:00:00 | 119.940002 | 121.949997 | 119.379997 | 121.129997 | 121.129997 | 15,945,200 | GLD |
2013-07-02T00:00:00 | 121.339996 | 121.470001 | 119.779999 | 120.050003 | 120.050003 | 10,550,300 | GLD |
2013-07-03T00:00:00 | 120.699997 | 121.769997 | 120.540001 | 120.739998 | 120.739998 | 6,750,300 | GLD |
2013-07-05T00:00:00 | 118.080002 | 118.18 | 116.739998 | 118.089996 | 118.089996 | 11,592,500 | GLD |
2013-07-08T00:00:00 | 119.089996 | 119.660004 | 118.93 | 119.510002 | 119.510002 | 8,652,200 | GLD |
2013-07-09T00:00:00 | 120.839996 | 121.510002 | 120.050003 | 120.620003 | 120.620003 | 8,201,400 | GLD |
2013-07-10T00:00:00 | 121.150002 | 122.349998 | 120.589996 | 120.949997 | 120.949997 | 14,697,100 | GLD |
2013-07-11T00:00:00 | 124.260002 | 124.360001 | 123.470001 | 124.239998 | 124.239998 | 11,279,400 | GLD |
2013-07-12T00:00:00 | 123.519997 | 124.300003 | 123.32 | 124.129997 | 124.129997 | 6,583,800 | GLD |
2013-07-15T00:00:00 | 124.080002 | 124.389999 | 123.839996 | 124.18 | 124.18 | 4,133,200 | GLD |
2013-07-16T00:00:00 | 124.760002 | 125.209999 | 124.330002 | 124.889999 | 124.889999 | 5,577,300 | GLD |
2013-07-17T00:00:00 | 125.040001 | 125.699997 | 122.730003 | 123.32 | 123.32 | 10,882,400 | GLD |
2013-07-18T00:00:00 | 124.110001 | 124.519997 | 123.779999 | 124.010002 | 124.010002 | 6,150,900 | GLD |
2013-07-19T00:00:00 | 124.889999 | 125.419998 | 124.650002 | 125.110001 | 125.110001 | 5,767,800 | GLD |
2013-07-22T00:00:00 | 127.650002 | 129.460007 | 127.589996 | 128.839996 | 128.839996 | 10,851,900 | GLD |
2013-07-23T00:00:00 | 128.699997 | 130.139999 | 128.350006 | 129.710007 | 129.710007 | 8,820,100 | GLD |
2013-07-24T00:00:00 | 129.169998 | 129.399994 | 126.870003 | 127.480003 | 127.480003 | 9,979,100 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.