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 |
|---|---|---|---|---|---|---|---|
2013-12-16T00:00:00 | 119.260002 | 120.769997 | 118.970001 | 119.690002 | 119.690002 | 8,189,500 | GLD |
2013-12-17T00:00:00 | 118.959999 | 119.900002 | 118.370003 | 118.650002 | 118.650002 | 8,589,100 | GLD |
2013-12-18T00:00:00 | 119 | 120.050003 | 117.290001 | 117.610001 | 117.610001 | 16,265,000 | GLD |
2013-12-19T00:00:00 | 115.970001 | 116.059998 | 114.5 | 114.82 | 114.82 | 15,955,400 | GLD |
2013-12-20T00:00:00 | 115.370003 | 116.470001 | 115.059998 | 115.940002 | 115.940002 | 14,693,700 | GLD |
2013-12-23T00:00:00 | 115.610001 | 116.120003 | 115.43 | 115.57 | 115.57 | 6,237,300 | GLD |
2013-12-24T00:00:00 | 115.790001 | 116.290001 | 115.709999 | 116.099998 | 116.099998 | 3,353,900 | GLD |
2013-12-26T00:00:00 | 117.230003 | 117.230003 | 116.650002 | 116.739998 | 116.739998 | 3,868,400 | GLD |
2013-12-27T00:00:00 | 117.309998 | 117.379997 | 116.849998 | 117.120003 | 117.120003 | 4,206,200 | GLD |
2013-12-30T00:00:00 | 116.370003 | 116.400002 | 115.18 | 115.389999 | 115.389999 | 6,703,200 | GLD |
2013-12-31T00:00:00 | 114.610001 | 117.129997 | 114.459999 | 116.120003 | 116.120003 | 12,835,900 | GLD |
2014-01-02T00:00:00 | 117.93 | 118.730003 | 117.75 | 118 | 118 | 7,551,000 | GLD |
2014-01-03T00:00:00 | 118.639999 | 119.620003 | 118.589996 | 119.290001 | 119.290001 | 5,874,400 | GLD |
2014-01-06T00:00:00 | 119.760002 | 120.389999 | 117.110001 | 119.5 | 119.5 | 10,106,500 | GLD |
2014-01-07T00:00:00 | 118.459999 | 118.919998 | 118.129997 | 118.82 | 118.82 | 6,433,700 | GLD |
2014-01-08T00:00:00 | 117.989998 | 118.519997 | 117.5 | 118.120003 | 118.120003 | 7,428,500 | GLD |
2014-01-09T00:00:00 | 118.110001 | 118.690002 | 117.989998 | 118.459999 | 118.459999 | 3,972,800 | GLD |
2014-01-10T00:00:00 | 119.720001 | 120.43 | 119.580002 | 120.260002 | 120.260002 | 7,993,200 | GLD |
2014-01-13T00:00:00 | 120.269997 | 121.040001 | 120.199997 | 121.019997 | 121.019997 | 5,872,700 | GLD |
2014-01-14T00:00:00 | 120.540001 | 121.059998 | 119.720001 | 119.889999 | 119.889999 | 7,505,400 | GLD |
2014-01-15T00:00:00 | 119.190002 | 119.809998 | 119.110001 | 119.660004 | 119.660004 | 5,474,300 | GLD |
2014-01-16T00:00:00 | 119.839996 | 119.959999 | 119.57 | 119.790001 | 119.790001 | 3,949,500 | GLD |
2014-01-17T00:00:00 | 120.349998 | 121.019997 | 120.199997 | 120.93 | 120.93 | 7,923,400 | GLD |
2014-01-21T00:00:00 | 119.230003 | 119.970001 | 119.230003 | 119.699997 | 119.699997 | 6,763,500 | GLD |
2014-01-22T00:00:00 | 119.650002 | 119.769997 | 119.169998 | 119.190002 | 119.190002 | 4,891,800 | GLD |
2014-01-23T00:00:00 | 120.970001 | 122.019997 | 120.970001 | 121.790001 | 121.790001 | 11,028,200 | GLD |
2014-01-24T00:00:00 | 122.059998 | 122.5 | 121.550003 | 122.290001 | 122.290001 | 8,515,700 | GLD |
2014-01-27T00:00:00 | 121.650002 | 122.059998 | 120.720001 | 120.959999 | 120.959999 | 7,528,600 | GLD |
2014-01-28T00:00:00 | 121.32 | 121.400002 | 120.410004 | 120.949997 | 120.949997 | 5,149,500 | GLD |
2014-01-29T00:00:00 | 122.190002 | 122.510002 | 121.129997 | 122.470001 | 122.470001 | 12,257,500 | GLD |
2014-01-30T00:00:00 | 119.669998 | 120.220001 | 119.599998 | 119.769997 | 119.769997 | 8,746,500 | GLD |
2014-01-31T00:00:00 | 120.650002 | 120.860001 | 119.459999 | 120.089996 | 120.089996 | 7,983,100 | GLD |
2014-02-03T00:00:00 | 120.470001 | 122.110001 | 120.32 | 121.32 | 121.32 | 9,267,300 | GLD |
2014-02-04T00:00:00 | 120.410004 | 121.089996 | 120.389999 | 120.989998 | 120.989998 | 7,027,400 | GLD |
2014-02-05T00:00:00 | 121.760002 | 121.879997 | 120.730003 | 121.290001 | 121.290001 | 6,800,000 | GLD |
2014-02-06T00:00:00 | 121.379997 | 121.510002 | 120.779999 | 121.239998 | 121.239998 | 4,745,800 | GLD |
2014-02-07T00:00:00 | 121.239998 | 122.239998 | 121.230003 | 122.169998 | 122.169998 | 6,674,700 | GLD |
2014-02-10T00:00:00 | 122.800003 | 123.160004 | 122.720001 | 122.919998 | 122.919998 | 7,931,200 | GLD |
2014-02-11T00:00:00 | 123.379997 | 124.75 | 123.360001 | 124.360001 | 124.360001 | 11,546,000 | GLD |
2014-02-12T00:00:00 | 124.400002 | 124.980003 | 124.129997 | 124.43 | 124.43 | 6,651,900 | GLD |
2014-02-13T00:00:00 | 124.699997 | 125.599998 | 124.660004 | 125.489998 | 125.489998 | 9,167,900 | GLD |
2014-02-14T00:00:00 | 126.989998 | 127.379997 | 126.75 | 127.150002 | 127.150002 | 11,147,900 | GLD |
2014-02-18T00:00:00 | 127.419998 | 127.75 | 127.089996 | 127.400002 | 127.400002 | 7,685,800 | GLD |
2014-02-19T00:00:00 | 127.260002 | 127.449997 | 126.160004 | 126.269997 | 126.269997 | 9,384,100 | GLD |
2014-02-20T00:00:00 | 126.75 | 127.75 | 126.400002 | 127.599998 | 127.599998 | 10,572,900 | GLD |
2014-02-21T00:00:00 | 127.57 | 128.070007 | 127.150002 | 127.580002 | 127.580002 | 7,298,200 | GLD |
2014-02-24T00:00:00 | 128.509995 | 129.070007 | 128.339996 | 128.990005 | 128.990005 | 12,114,200 | GLD |
2014-02-25T00:00:00 | 128.619995 | 129.529999 | 128.570007 | 129.210007 | 129.210007 | 5,786,000 | GLD |
2014-02-26T00:00:00 | 128.490005 | 128.759995 | 127.419998 | 128.110001 | 128.110001 | 7,052,900 | GLD |
2014-02-27T00:00:00 | 128.399994 | 128.800003 | 127.889999 | 128.199997 | 128.199997 | 5,066,500 | GLD |
2014-02-28T00:00:00 | 128.270004 | 128.350006 | 127.150002 | 127.620003 | 127.620003 | 10,584,100 | GLD |
2014-03-03T00:00:00 | 130 | 130.589996 | 129.809998 | 130.289993 | 130.289993 | 11,741,100 | GLD |
2014-03-04T00:00:00 | 128.539993 | 129.240005 | 128.320007 | 128.679993 | 128.679993 | 6,341,700 | GLD |
2014-03-05T00:00:00 | 128.710007 | 129.339996 | 128.580002 | 128.889999 | 128.889999 | 4,878,500 | GLD |
2014-03-06T00:00:00 | 129.710007 | 130.470001 | 129.470001 | 130.169998 | 130.169998 | 5,408,900 | GLD |
2014-03-07T00:00:00 | 128.25 | 129.229996 | 128.210007 | 129.089996 | 129.089996 | 7,575,000 | GLD |
2014-03-10T00:00:00 | 128.880005 | 129.610001 | 128.779999 | 129.130005 | 129.130005 | 4,169,900 | GLD |
2014-03-11T00:00:00 | 130.009995 | 130.149994 | 128.929993 | 129.860001 | 129.860001 | 7,289,800 | GLD |
2014-03-12T00:00:00 | 131.559998 | 132.119995 | 131.389999 | 131.759995 | 131.759995 | 11,094,200 | GLD |
2014-03-13T00:00:00 | 131.690002 | 132.539993 | 131.559998 | 132.210007 | 132.210007 | 8,007,700 | GLD |
2014-03-14T00:00:00 | 133.679993 | 133.690002 | 132.350006 | 133.100006 | 133.100006 | 11,939,600 | GLD |
2014-03-17T00:00:00 | 132.729996 | 133.220001 | 131.220001 | 131.639999 | 131.639999 | 14,626,800 | GLD |
2014-03-18T00:00:00 | 130.389999 | 131.270004 | 130.330002 | 130.619995 | 130.619995 | 6,424,400 | GLD |
2014-03-19T00:00:00 | 129.550003 | 129.679993 | 127.940002 | 128.089996 | 128.089996 | 12,932,900 | GLD |
2014-03-20T00:00:00 | 127.779999 | 128.410004 | 127.580002 | 127.860001 | 127.860001 | 7,690,800 | GLD |
2014-03-21T00:00:00 | 129.039993 | 129.089996 | 128.410004 | 128.470001 | 128.470001 | 7,237,300 | GLD |
2014-03-24T00:00:00 | 126.870003 | 127.139999 | 126.029999 | 126.18 | 126.18 | 13,076,500 | GLD |
2014-03-25T00:00:00 | 126.440002 | 126.82 | 126.239998 | 126.410004 | 126.410004 | 6,566,900 | GLD |
2014-03-26T00:00:00 | 126.269997 | 126.379997 | 125.129997 | 125.410004 | 125.410004 | 8,575,400 | GLD |
2014-03-27T00:00:00 | 125.059998 | 125.290001 | 124.209999 | 124.589996 | 124.589996 | 7,312,300 | GLD |
2014-03-28T00:00:00 | 124.230003 | 124.959999 | 123.879997 | 124.559998 | 124.559998 | 7,253,700 | GLD |
2014-03-31T00:00:00 | 124.519997 | 124.790001 | 123.57 | 123.610001 | 123.610001 | 12,379,200 | GLD |
2014-04-01T00:00:00 | 123.709999 | 123.849998 | 123.110001 | 123.389999 | 123.389999 | 5,992,000 | GLD |
2014-04-02T00:00:00 | 124.410004 | 124.75 | 124.190002 | 124.32 | 124.32 | 4,907,800 | GLD |
2014-04-03T00:00:00 | 123.75 | 124.260002 | 123.589996 | 123.919998 | 123.919998 | 3,658,800 | GLD |
2014-04-04T00:00:00 | 125.199997 | 125.959999 | 124.860001 | 125.57 | 125.57 | 7,278,400 | GLD |
2014-04-07T00:00:00 | 125.07 | 125.470001 | 124.839996 | 124.910004 | 124.910004 | 3,967,200 | GLD |
2014-04-08T00:00:00 | 126.339996 | 126.339996 | 125.900002 | 126.089996 | 126.089996 | 6,939,100 | GLD |
2014-04-09T00:00:00 | 125.459999 | 126.720001 | 125.330002 | 126.32 | 126.32 | 5,305,600 | GLD |
2014-04-10T00:00:00 | 126.949997 | 127.370003 | 126.82 | 127.010002 | 127.010002 | 5,003,200 | GLD |
2014-04-11T00:00:00 | 127.040001 | 127.309998 | 126.730003 | 126.93 | 126.93 | 4,697,200 | GLD |
2014-04-14T00:00:00 | 127.800003 | 128.25 | 127.620003 | 127.849998 | 127.849998 | 6,677,400 | GLD |
2014-04-15T00:00:00 | 124.790001 | 125.699997 | 124.599998 | 125.489998 | 125.489998 | 9,967,600 | GLD |
2014-04-16T00:00:00 | 125.370003 | 125.57 | 125.029999 | 125.540001 | 125.540001 | 4,071,300 | GLD |
2014-04-17T00:00:00 | 125.379997 | 125.529999 | 124.57 | 124.75 | 124.75 | 5,901,900 | GLD |
2014-04-21T00:00:00 | 124.07 | 124.330002 | 123.760002 | 124.239998 | 124.239998 | 6,579,200 | GLD |
2014-04-22T00:00:00 | 124.150002 | 124.160004 | 122.919998 | 123.779999 | 123.779999 | 6,898,100 | GLD |
2014-04-23T00:00:00 | 123.699997 | 123.940002 | 123.379997 | 123.760002 | 123.760002 | 3,736,600 | GLD |
2014-04-24T00:00:00 | 122.870003 | 125.120003 | 122.839996 | 124.559998 | 124.559998 | 8,754,200 | GLD |
2014-04-25T00:00:00 | 125.169998 | 125.709999 | 125.07 | 125.43 | 125.43 | 7,023,700 | GLD |
2014-04-28T00:00:00 | 125.300003 | 125.339996 | 124.449997 | 124.879997 | 124.879997 | 4,897,900 | GLD |
2014-04-29T00:00:00 | 124.949997 | 125.379997 | 124.650002 | 124.860001 | 124.860001 | 5,241,600 | GLD |
2014-04-30T00:00:00 | 124.190002 | 125.050003 | 123.82 | 124.220001 | 124.220001 | 10,352,900 | GLD |
2014-05-01T00:00:00 | 123.169998 | 123.830002 | 123.059998 | 123.800003 | 123.800003 | 6,687,300 | GLD |
2014-05-02T00:00:00 | 123.690002 | 125.669998 | 123.330002 | 125.059998 | 125.059998 | 9,912,900 | GLD |
2014-05-05T00:00:00 | 126.470001 | 126.629997 | 126 | 126.220001 | 126.220001 | 5,196,500 | GLD |
2014-05-06T00:00:00 | 126.019997 | 126.110001 | 125.629997 | 125.980003 | 125.980003 | 3,488,000 | GLD |
2014-05-07T00:00:00 | 125.519997 | 125.57 | 123.919998 | 124.169998 | 124.169998 | 8,469,900 | GLD |
2014-05-08T00:00:00 | 124.190002 | 124.470001 | 123.889999 | 124.169998 | 124.169998 | 3,695,500 | GLD |
2014-05-09T00:00:00 | 124.389999 | 124.470001 | 123.82 | 124.099998 | 124.099998 | 3,120,000 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.