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 |
|---|---|---|---|---|---|---|---|
2013-07-25T00:00:00 | 127.699997 | 128.869995 | 127.639999 | 128.669998 | 128.669998 | 4,702,400 | GLD |
2013-07-26T00:00:00 | 128.110001 | 128.970001 | 126.779999 | 128.779999 | 128.779999 | 6,148,500 | GLD |
2013-07-29T00:00:00 | 128.449997 | 128.779999 | 128.25 | 128.470001 | 128.470001 | 3,554,100 | GLD |
2013-07-30T00:00:00 | 127.949997 | 128.309998 | 127.220001 | 128.119995 | 128.119995 | 4,487,700 | GLD |
2013-07-31T00:00:00 | 127.760002 | 128.919998 | 126.129997 | 127.959999 | 127.959999 | 16,015,300 | GLD |
2013-08-01T00:00:00 | 127.839996 | 127.889999 | 126.330002 | 126.610001 | 126.610001 | 10,564,300 | GLD |
2013-08-02T00:00:00 | 126.739998 | 127.25 | 126.32 | 126.360001 | 126.360001 | 6,466,300 | GLD |
2013-08-05T00:00:00 | 126.510002 | 126.639999 | 125.339996 | 125.699997 | 125.699997 | 4,003,900 | GLD |
2013-08-06T00:00:00 | 124.330002 | 124.550003 | 123.550003 | 123.970001 | 123.970001 | 6,016,200 | GLD |
2013-08-07T00:00:00 | 124 | 124.599998 | 123.849998 | 124.150002 | 124.150002 | 5,304,700 | GLD |
2013-08-08T00:00:00 | 124.779999 | 126.989998 | 124.769997 | 126.860001 | 126.860001 | 8,653,600 | GLD |
2013-08-09T00:00:00 | 126.510002 | 127.269997 | 126.300003 | 126.860001 | 126.860001 | 6,192,000 | GLD |
2013-08-12T00:00:00 | 129.570007 | 129.710007 | 128.880005 | 129.130005 | 129.130005 | 7,414,300 | GLD |
2013-08-13T00:00:00 | 128.490005 | 128.649994 | 127.379997 | 127.739998 | 127.739998 | 7,336,100 | GLD |
2013-08-14T00:00:00 | 127.660004 | 129.070007 | 127.57 | 129 | 129 | 8,713,200 | GLD |
2013-08-15T00:00:00 | 128.059998 | 132.360001 | 127.980003 | 131.690002 | 131.690002 | 17,226,300 | GLD |
2013-08-16T00:00:00 | 132.559998 | 133.270004 | 131.389999 | 132.580002 | 132.580002 | 14,447,100 | GLD |
2013-08-19T00:00:00 | 132.330002 | 132.5 | 131.589996 | 132.009995 | 132.009995 | 8,118,400 | GLD |
2013-08-20T00:00:00 | 132.029999 | 133.130005 | 132.020004 | 132.449997 | 132.449997 | 7,809,100 | GLD |
2013-08-21T00:00:00 | 131.740005 | 133.229996 | 131.509995 | 132.070007 | 132.070007 | 10,720,200 | GLD |
2013-08-22T00:00:00 | 132.559998 | 133.460007 | 132.270004 | 132.809998 | 132.809998 | 5,741,800 | GLD |
2013-08-23T00:00:00 | 132.580002 | 135.240005 | 132.5 | 134.899994 | 134.899994 | 11,623,400 | GLD |
2013-08-26T00:00:00 | 134.880005 | 135.600006 | 134.149994 | 135.449997 | 135.449997 | 7,692,100 | GLD |
2013-08-27T00:00:00 | 136.940002 | 137.550003 | 136.520004 | 136.75 | 136.75 | 11,283,300 | GLD |
2013-08-28T00:00:00 | 137.210007 | 137.460007 | 136.660004 | 136.710007 | 136.710007 | 13,650,400 | GLD |
2013-08-29T00:00:00 | 136.119995 | 136.550003 | 135.419998 | 135.869995 | 135.869995 | 7,939,400 | GLD |
2013-08-30T00:00:00 | 134.649994 | 135.710007 | 134.440002 | 134.619995 | 134.619995 | 7,680,000 | GLD |
2013-09-03T00:00:00 | 135.460007 | 136.789993 | 135.029999 | 136.419998 | 136.419998 | 8,100,700 | GLD |
2013-09-04T00:00:00 | 134.610001 | 134.839996 | 133.720001 | 134.660004 | 134.660004 | 7,785,400 | GLD |
2013-09-05T00:00:00 | 134.130005 | 134.350006 | 131.800003 | 132.199997 | 132.199997 | 11,118,600 | GLD |
2013-09-06T00:00:00 | 133.419998 | 134.399994 | 133.330002 | 134.149994 | 134.149994 | 8,448,700 | GLD |
2013-09-09T00:00:00 | 134.130005 | 134.320007 | 133.669998 | 133.910004 | 133.910004 | 5,090,500 | GLD |
2013-09-10T00:00:00 | 131.820007 | 132 | 131.110001 | 131.740005 | 131.740005 | 8,433,100 | GLD |
2013-09-11T00:00:00 | 131.580002 | 131.809998 | 131.259995 | 131.699997 | 131.699997 | 5,046,600 | GLD |
2013-09-12T00:00:00 | 128.619995 | 128.779999 | 127.610001 | 127.669998 | 127.669998 | 12,944,000 | GLD |
2013-09-13T00:00:00 | 127.160004 | 127.959999 | 126.209999 | 127.82 | 127.82 | 12,060,400 | GLD |
2013-09-16T00:00:00 | 127.480003 | 128.020004 | 126.330002 | 126.449997 | 126.449997 | 9,829,100 | GLD |
2013-09-17T00:00:00 | 126.809998 | 126.989998 | 126.110001 | 126.5 | 126.5 | 8,135,500 | GLD |
2013-09-18T00:00:00 | 125.32 | 132.160004 | 125.150002 | 132.009995 | 132.009995 | 24,780,000 | GLD |
2013-09-19T00:00:00 | 132 | 132.779999 | 131.220001 | 131.75 | 131.75 | 14,353,900 | GLD |
2013-09-20T00:00:00 | 130.600006 | 130.910004 | 127.900002 | 127.959999 | 127.959999 | 19,558,200 | GLD |
2013-09-23T00:00:00 | 127.519997 | 128.440002 | 127.330002 | 127.550003 | 127.550003 | 7,421,800 | GLD |
2013-09-24T00:00:00 | 126.400002 | 128.210007 | 126.339996 | 127.660004 | 127.660004 | 7,349,700 | GLD |
2013-09-25T00:00:00 | 127.57 | 129.210007 | 127.519997 | 128.789993 | 128.789993 | 7,519,100 | GLD |
2013-09-26T00:00:00 | 128.610001 | 128.990005 | 127.32 | 127.790001 | 127.790001 | 9,491,300 | GLD |
2013-09-27T00:00:00 | 128.860001 | 129.580002 | 128.839996 | 128.970001 | 128.970001 | 7,430,200 | GLD |
2013-09-30T00:00:00 | 127.949997 | 129.139999 | 127.699997 | 128.179993 | 128.179993 | 8,979,000 | GLD |
2013-10-01T00:00:00 | 125.25 | 125.260002 | 123.809998 | 124.589996 | 124.589996 | 16,721,100 | GLD |
2013-10-02T00:00:00 | 125.370003 | 127.809998 | 125.339996 | 127.059998 | 127.059998 | 11,994,200 | GLD |
2013-10-03T00:00:00 | 126.769997 | 127.690002 | 126.220001 | 127.18 | 127.18 | 11,632,900 | GLD |
2013-10-04T00:00:00 | 127.050003 | 127.150002 | 126 | 126.529999 | 126.529999 | 6,923,700 | GLD |
2013-10-07T00:00:00 | 127.25 | 128.330002 | 127.120003 | 127.639999 | 127.639999 | 6,732,800 | GLD |
2013-10-08T00:00:00 | 127.790001 | 128.449997 | 127.209999 | 127.400002 | 127.400002 | 6,999,700 | GLD |
2013-10-09T00:00:00 | 126.209999 | 126.889999 | 124.970001 | 126.110001 | 126.110001 | 10,705,100 | GLD |
2013-10-10T00:00:00 | 125.339996 | 125.830002 | 124.099998 | 124.269997 | 124.269997 | 10,523,600 | GLD |
2013-10-11T00:00:00 | 122.370003 | 122.809998 | 121.849998 | 122.599998 | 122.599998 | 15,972,600 | GLD |
2013-10-14T00:00:00 | 123.900002 | 124.239998 | 122.809998 | 122.830002 | 122.830002 | 6,118,200 | GLD |
2013-10-15T00:00:00 | 122.279999 | 124.360001 | 122.220001 | 123.730003 | 123.730003 | 8,384,200 | GLD |
2013-10-16T00:00:00 | 123.519997 | 123.889999 | 122.510002 | 123.540001 | 123.540001 | 8,523,400 | GLD |
2013-10-17T00:00:00 | 127.010002 | 127.860001 | 126.809998 | 127.419998 | 127.419998 | 11,785,100 | GLD |
2013-10-18T00:00:00 | 126.870003 | 127.330002 | 126.599998 | 126.849998 | 126.849998 | 5,350,500 | GLD |
2013-10-21T00:00:00 | 127.129997 | 127.339996 | 126.790001 | 126.980003 | 126.980003 | 3,395,200 | GLD |
2013-10-22T00:00:00 | 128.25 | 129.809998 | 128.220001 | 129.339996 | 129.339996 | 8,849,000 | GLD |
2013-10-23T00:00:00 | 128.550003 | 129.089996 | 128.350006 | 128.690002 | 128.690002 | 5,092,200 | GLD |
2013-10-24T00:00:00 | 129.410004 | 130.529999 | 129.410004 | 129.899994 | 129.899994 | 10,221,400 | GLD |
2013-10-25T00:00:00 | 129.529999 | 130.919998 | 129.460007 | 130.460007 | 130.460007 | 8,767,900 | GLD |
2013-10-28T00:00:00 | 130.410004 | 131.440002 | 130.100006 | 130.559998 | 130.559998 | 6,807,800 | GLD |
2013-10-29T00:00:00 | 130.160004 | 130.589996 | 129.570007 | 129.770004 | 129.770004 | 5,328,500 | GLD |
2013-10-30T00:00:00 | 130.830002 | 131.220001 | 128.809998 | 129.600006 | 129.600006 | 8,896,000 | GLD |
2013-10-31T00:00:00 | 128.039993 | 128.490005 | 127.300003 | 127.739998 | 127.739998 | 7,753,300 | GLD |
2013-11-01T00:00:00 | 126.860001 | 127.169998 | 126.050003 | 126.949997 | 126.949997 | 9,566,200 | GLD |
2013-11-04T00:00:00 | 127.18 | 127.519997 | 126.739998 | 126.809998 | 126.809998 | 3,819,300 | GLD |
2013-11-05T00:00:00 | 126.709999 | 126.860001 | 126 | 126.559998 | 126.559998 | 4,941,200 | GLD |
2013-11-06T00:00:00 | 127.110001 | 127.360001 | 126.919998 | 127.199997 | 127.199997 | 3,544,900 | GLD |
2013-11-07T00:00:00 | 126.139999 | 126.849998 | 125.860001 | 126.160004 | 126.160004 | 7,700,100 | GLD |
2013-11-08T00:00:00 | 124.459999 | 124.459999 | 123.620003 | 124.279999 | 124.279999 | 8,427,300 | GLD |
2013-11-11T00:00:00 | 123.919998 | 123.970001 | 123.660004 | 123.870003 | 123.870003 | 3,277,700 | GLD |
2013-11-12T00:00:00 | 123.510002 | 123.870003 | 121.730003 | 122.449997 | 122.449997 | 7,705,600 | GLD |
2013-11-13T00:00:00 | 122.970001 | 123.239998 | 122.389999 | 122.849998 | 122.849998 | 5,967,000 | GLD |
2013-11-14T00:00:00 | 123.919998 | 124.910004 | 123.879997 | 124.269997 | 124.269997 | 7,669,700 | GLD |
2013-11-15T00:00:00 | 124.160004 | 124.519997 | 124.07 | 124.32 | 124.32 | 4,660,700 | GLD |
2013-11-18T00:00:00 | 123.699997 | 123.959999 | 122.550003 | 122.900002 | 122.900002 | 6,241,300 | GLD |
2013-11-19T00:00:00 | 122.970001 | 123.400002 | 122.830002 | 122.949997 | 122.949997 | 3,666,500 | GLD |
2013-11-20T00:00:00 | 121.669998 | 122.440002 | 119.760002 | 120.120003 | 120.120003 | 14,281,000 | GLD |
2013-11-21T00:00:00 | 119.809998 | 120.349998 | 119.309998 | 119.940002 | 119.940002 | 7,557,500 | GLD |
2013-11-22T00:00:00 | 120.239998 | 120.400002 | 119.82 | 119.919998 | 119.919998 | 6,774,400 | GLD |
2013-11-25T00:00:00 | 119.18 | 121 | 119.129997 | 120.459999 | 120.459999 | 7,266,300 | GLD |
2013-11-26T00:00:00 | 119.839996 | 120.400002 | 119.589996 | 119.82 | 119.82 | 9,053,300 | GLD |
2013-11-27T00:00:00 | 120.489998 | 120.690002 | 119.25 | 119.459999 | 119.459999 | 6,144,600 | GLD |
2013-11-29T00:00:00 | 120.669998 | 121.050003 | 120.620003 | 120.699997 | 120.699997 | 2,364,700 | GLD |
2013-12-02T00:00:00 | 119.199997 | 119.290001 | 117.5 | 117.580002 | 117.580002 | 10,297,100 | GLD |
2013-12-03T00:00:00 | 117.580002 | 118.309998 | 117.230003 | 117.959999 | 117.959999 | 7,004,800 | GLD |
2013-12-04T00:00:00 | 118.330002 | 120.760002 | 118.160004 | 119.959999 | 119.959999 | 9,110,700 | GLD |
2013-12-05T00:00:00 | 118.199997 | 119.239998 | 117.410004 | 118.300003 | 118.300003 | 10,254,700 | GLD |
2013-12-06T00:00:00 | 118.860001 | 119.260002 | 118.010002 | 118.550003 | 118.550003 | 7,909,500 | GLD |
2013-12-09T00:00:00 | 118.989998 | 119.919998 | 118.949997 | 119.720001 | 119.720001 | 5,510,400 | GLD |
2013-12-10T00:00:00 | 122.139999 | 122.32 | 121.470001 | 121.82 | 121.82 | 9,155,600 | GLD |
2013-12-11T00:00:00 | 121.489998 | 121.809998 | 120.760002 | 120.860001 | 120.860001 | 9,934,900 | GLD |
2013-12-12T00:00:00 | 118.610001 | 118.82 | 118.029999 | 118.290001 | 118.290001 | 8,810,800 | GLD |
2013-12-13T00:00:00 | 118.889999 | 119.489998 | 118.760002 | 119.379997 | 119.379997 | 6,482,100 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.