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 |
|---|---|---|---|---|---|---|---|
2014-05-12T00:00:00 | 125.400002 | 125.419998 | 124.690002 | 124.940002 | 124.940002 | 4,025,500 | GLD |
2014-05-13T00:00:00 | 124.790001 | 125.099998 | 124.5 | 124.599998 | 124.599998 | 2,643,500 | GLD |
2014-05-14T00:00:00 | 125.800003 | 125.959999 | 125.440002 | 125.809998 | 125.809998 | 4,015,900 | GLD |
2014-05-15T00:00:00 | 124.769997 | 125.510002 | 124.540001 | 124.769997 | 124.769997 | 5,861,100 | GLD |
2014-05-16T00:00:00 | 124.349998 | 124.769997 | 124.290001 | 124.5 | 124.5 | 4,052,100 | GLD |
2014-05-19T00:00:00 | 125.279999 | 125.470001 | 124.480003 | 124.580002 | 124.580002 | 3,902,600 | GLD |
2014-05-20T00:00:00 | 124.120003 | 124.910004 | 124.089996 | 124.690002 | 124.690002 | 3,770,800 | GLD |
2014-05-21T00:00:00 | 124.25 | 124.550003 | 123.529999 | 124.389999 | 124.389999 | 6,846,500 | GLD |
2014-05-22T00:00:00 | 125.139999 | 125.239998 | 124.540001 | 124.669998 | 124.669998 | 3,458,800 | GLD |
2014-05-23T00:00:00 | 124.599998 | 124.660004 | 124.190002 | 124.510002 | 124.510002 | 2,205,900 | GLD |
2014-05-27T00:00:00 | 122.980003 | 123.07 | 121.75 | 121.849998 | 121.849998 | 10,895,800 | GLD |
2014-05-28T00:00:00 | 121.470001 | 121.699997 | 120.919998 | 121.199997 | 121.199997 | 6,736,800 | GLD |
2014-05-29T00:00:00 | 120.779999 | 121.459999 | 120.769997 | 120.940002 | 120.940002 | 5,551,900 | GLD |
2014-05-30T00:00:00 | 120.760002 | 120.809998 | 119.620003 | 120.43 | 120.43 | 8,749,600 | GLD |
2014-06-02T00:00:00 | 119.93 | 120.459999 | 119.610001 | 119.699997 | 119.699997 | 5,916,100 | GLD |
2014-06-03T00:00:00 | 119.730003 | 120.089996 | 119.419998 | 120.010002 | 120.010002 | 5,008,300 | GLD |
2014-06-04T00:00:00 | 120.099998 | 120.160004 | 119.68 | 119.760002 | 119.760002 | 3,859,500 | GLD |
2014-06-05T00:00:00 | 120.550003 | 120.879997 | 120.43 | 120.660004 | 120.660004 | 4,180,400 | GLD |
2014-06-06T00:00:00 | 120.68 | 120.769997 | 119.940002 | 120.610001 | 120.610001 | 4,807,700 | GLD |
2014-06-09T00:00:00 | 120.790001 | 120.849998 | 120.57 | 120.650002 | 120.650002 | 2,788,000 | GLD |
2014-06-10T00:00:00 | 121.290001 | 121.470001 | 121.209999 | 121.389999 | 121.389999 | 3,556,600 | GLD |
2014-06-11T00:00:00 | 121.510002 | 121.610001 | 121.18 | 121.410004 | 121.410004 | 3,572,300 | GLD |
2014-06-12T00:00:00 | 121.919998 | 122.75 | 121.830002 | 122.639999 | 122.639999 | 7,388,500 | GLD |
2014-06-13T00:00:00 | 122.57 | 123.040001 | 122.510002 | 122.959999 | 122.959999 | 4,026,600 | GLD |
2014-06-16T00:00:00 | 122.879997 | 123.010002 | 122.300003 | 122.419998 | 122.419998 | 5,832,800 | GLD |
2014-06-17T00:00:00 | 121.849998 | 122.5 | 121.82 | 122.279999 | 122.279999 | 4,032,800 | GLD |
2014-06-18T00:00:00 | 122.220001 | 122.800003 | 122.089996 | 122.669998 | 122.669998 | 4,601,700 | GLD |
2014-06-19T00:00:00 | 124.330002 | 127.230003 | 124.32 | 126.940002 | 126.940002 | 24,374,800 | GLD |
2014-06-20T00:00:00 | 126.32 | 127.07 | 126.209999 | 126.5 | 126.5 | 9,954,700 | GLD |
2014-06-23T00:00:00 | 126.650002 | 126.940002 | 126.370003 | 126.849998 | 126.849998 | 5,142,800 | GLD |
2014-06-24T00:00:00 | 127.220001 | 127.32 | 126.730003 | 126.980003 | 126.980003 | 6,350,200 | GLD |
2014-06-25T00:00:00 | 126.779999 | 127.550003 | 126.660004 | 126.989998 | 126.989998 | 6,692,300 | GLD |
2014-06-26T00:00:00 | 126.529999 | 126.919998 | 126.199997 | 126.730003 | 126.730003 | 5,529,800 | GLD |
2014-06-27T00:00:00 | 126.879997 | 127.169998 | 126.650002 | 126.660004 | 126.660004 | 4,200,300 | GLD |
2014-06-30T00:00:00 | 126.529999 | 128.039993 | 126.370003 | 128.039993 | 128.039993 | 18,123,400 | GLD |
2014-07-01T00:00:00 | 127.989998 | 128.119995 | 127.489998 | 127.699997 | 127.699997 | 8,145,900 | GLD |
2014-07-02T00:00:00 | 127.760002 | 128.240005 | 127.639999 | 127.699997 | 127.699997 | 5,738,900 | GLD |
2014-07-03T00:00:00 | 126.790001 | 127.290001 | 126.610001 | 127.160004 | 127.160004 | 4,922,500 | GLD |
2014-07-07T00:00:00 | 126.629997 | 127.029999 | 126.230003 | 127.019997 | 127.019997 | 4,630,200 | GLD |
2014-07-08T00:00:00 | 127.290001 | 127.529999 | 126.43 | 127.07 | 127.07 | 6,216,600 | GLD |
2014-07-09T00:00:00 | 127.540001 | 128.259995 | 127.18 | 127.839996 | 127.839996 | 8,362,700 | GLD |
2014-07-10T00:00:00 | 129.110001 | 129.210007 | 128.490005 | 128.539993 | 128.539993 | 6,313,300 | GLD |
2014-07-11T00:00:00 | 128.410004 | 128.830002 | 128.380005 | 128.779999 | 128.779999 | 4,322,100 | GLD |
2014-07-14T00:00:00 | 125.5 | 126.099998 | 125.449997 | 125.720001 | 125.720001 | 11,465,500 | GLD |
2014-07-15T00:00:00 | 125.889999 | 126.32 | 124.360001 | 124.529999 | 124.529999 | 10,541,700 | GLD |
2014-07-16T00:00:00 | 125.019997 | 125.470001 | 124.779999 | 124.970001 | 124.970001 | 4,099,800 | GLD |
2014-07-17T00:00:00 | 125.519997 | 127.550003 | 125.110001 | 127.089996 | 127.089996 | 11,423,900 | GLD |
2014-07-18T00:00:00 | 125.790001 | 126.209999 | 125.669998 | 126.129997 | 126.129997 | 6,460,900 | GLD |
2014-07-21T00:00:00 | 126.529999 | 126.550003 | 126.110001 | 126.339996 | 126.339996 | 3,296,300 | GLD |
2014-07-22T00:00:00 | 126.330002 | 126.43 | 125.470001 | 125.739998 | 125.739998 | 3,882,000 | GLD |
2014-07-23T00:00:00 | 125.720001 | 126.040001 | 125.400002 | 125.620003 | 125.620003 | 3,041,400 | GLD |
2014-07-24T00:00:00 | 124.849998 | 124.870003 | 123.900002 | 124.349998 | 124.349998 | 8,111,600 | GLD |
2014-07-25T00:00:00 | 124.480003 | 125.93 | 124.43 | 125.790001 | 125.790001 | 5,638,800 | GLD |
2014-07-28T00:00:00 | 125.440002 | 125.669998 | 125.300003 | 125.580002 | 125.580002 | 3,212,900 | GLD |
2014-07-29T00:00:00 | 125.790001 | 125.879997 | 124.720001 | 125.199997 | 125.199997 | 5,267,700 | GLD |
2014-07-30T00:00:00 | 124.889999 | 124.93 | 124.410004 | 124.830002 | 124.830002 | 5,614,800 | GLD |
2014-07-31T00:00:00 | 123.849998 | 124.07 | 123.230003 | 123.389999 | 123.389999 | 9,896,500 | GLD |
2014-08-01T00:00:00 | 124.540001 | 124.809998 | 124.230003 | 124.379997 | 124.379997 | 7,397,000 | GLD |
2014-08-04T00:00:00 | 124.360001 | 124.470001 | 123.730003 | 123.989998 | 123.989998 | 6,499,400 | GLD |
2014-08-05T00:00:00 | 123.739998 | 124.519997 | 123.400002 | 123.870003 | 123.870003 | 8,342,500 | GLD |
2014-08-06T00:00:00 | 125.709999 | 126 | 125.519997 | 125.669998 | 125.669998 | 9,327,800 | GLD |
2014-08-07T00:00:00 | 125.470001 | 126.510002 | 125.370003 | 126.18 | 126.18 | 7,298,900 | GLD |
2014-08-08T00:00:00 | 126.080002 | 126.410004 | 125.889999 | 126.190002 | 126.190002 | 5,728,200 | GLD |
2014-08-11T00:00:00 | 125.839996 | 126.040001 | 125.639999 | 125.959999 | 125.959999 | 3,163,500 | GLD |
2014-08-12T00:00:00 | 126.419998 | 126.809998 | 125.870003 | 125.989998 | 125.989998 | 4,609,700 | GLD |
2014-08-13T00:00:00 | 126.349998 | 126.529999 | 125.900002 | 126.199997 | 126.199997 | 3,967,500 | GLD |
2014-08-14T00:00:00 | 126.239998 | 126.529999 | 126.129997 | 126.309998 | 126.309998 | 3,348,500 | GLD |
2014-08-15T00:00:00 | 124.519997 | 126.07 | 124.410004 | 125.480003 | 125.480003 | 13,070,500 | GLD |
2014-08-18T00:00:00 | 124.779999 | 125.080002 | 124.650002 | 124.959999 | 124.959999 | 4,952,500 | GLD |
2014-08-19T00:00:00 | 125 | 125 | 124.480003 | 124.68 | 124.68 | 4,878,400 | GLD |
2014-08-20T00:00:00 | 124.82 | 124.82 | 123.879997 | 124.220001 | 124.220001 | 4,395,600 | GLD |
2014-08-21T00:00:00 | 122.720001 | 123.239998 | 122.449997 | 122.879997 | 122.879997 | 8,008,800 | GLD |
2014-08-22T00:00:00 | 123.089996 | 123.330002 | 122.57 | 123.190002 | 123.190002 | 4,739,200 | GLD |
2014-08-25T00:00:00 | 122.919998 | 123.040001 | 122.720001 | 122.739998 | 122.739998 | 5,012,400 | GLD |
2014-08-26T00:00:00 | 123.919998 | 123.970001 | 123.279999 | 123.349998 | 123.349998 | 3,882,300 | GLD |
2014-08-27T00:00:00 | 123.599998 | 123.709999 | 123.25 | 123.32 | 123.32 | 2,576,800 | GLD |
2014-08-28T00:00:00 | 124.150002 | 124.330002 | 123.809998 | 124 | 124 | 3,296,700 | GLD |
2014-08-29T00:00:00 | 123.75 | 124.220001 | 123.620003 | 123.860001 | 123.860001 | 3,683,500 | GLD |
2014-09-02T00:00:00 | 121.970001 | 122.080002 | 121.43 | 121.650002 | 121.650002 | 10,128,600 | GLD |
2014-09-03T00:00:00 | 121.699997 | 122.199997 | 121.660004 | 122.150002 | 122.150002 | 3,414,600 | GLD |
2014-09-04T00:00:00 | 122.480003 | 122.660004 | 121.25 | 121.480003 | 121.480003 | 7,310,600 | GLD |
2014-09-05T00:00:00 | 121.830002 | 122.059998 | 121.629997 | 122.059998 | 122.059998 | 3,490,100 | GLD |
2014-09-08T00:00:00 | 121.580002 | 121.610001 | 120.370003 | 120.730003 | 120.730003 | 7,506,500 | GLD |
2014-09-09T00:00:00 | 120.57 | 120.940002 | 120 | 120.870003 | 120.870003 | 6,157,300 | GLD |
2014-09-10T00:00:00 | 120.129997 | 120.540001 | 119.639999 | 120.260002 | 120.260002 | 7,021,500 | GLD |
2014-09-11T00:00:00 | 119.610001 | 119.699997 | 118.769997 | 119.470001 | 119.470001 | 7,612,000 | GLD |
2014-09-12T00:00:00 | 118.629997 | 118.900002 | 118.07 | 118.379997 | 118.379997 | 8,126,500 | GLD |
2014-09-15T00:00:00 | 118.790001 | 118.860001 | 118.459999 | 118.639999 | 118.639999 | 4,775,400 | GLD |
2014-09-16T00:00:00 | 118.849998 | 119.43 | 118.440002 | 118.830002 | 118.830002 | 6,544,500 | GLD |
2014-09-17T00:00:00 | 118.949997 | 119.239998 | 117.5 | 117.540001 | 117.540001 | 8,328,700 | GLD |
2014-09-18T00:00:00 | 117.410004 | 118.089996 | 117.190002 | 117.779999 | 117.779999 | 5,368,700 | GLD |
2014-09-19T00:00:00 | 117.510002 | 117.57 | 116.720001 | 117.089996 | 117.089996 | 10,930,200 | GLD |
2014-09-22T00:00:00 | 116.720001 | 117.370003 | 116.580002 | 116.849998 | 116.849998 | 7,601,600 | GLD |
2014-09-23T00:00:00 | 117.989998 | 117.989998 | 117.309998 | 117.599998 | 117.599998 | 4,664,800 | GLD |
2014-09-24T00:00:00 | 117.120003 | 117.720001 | 116.900002 | 117.050003 | 117.050003 | 5,515,000 | GLD |
2014-09-25T00:00:00 | 116.300003 | 117.760002 | 116.199997 | 117.389999 | 117.389999 | 7,631,700 | GLD |
2014-09-26T00:00:00 | 117.019997 | 117.099998 | 116.580002 | 117.059998 | 117.059998 | 4,185,200 | GLD |
2014-09-29T00:00:00 | 117.269997 | 117.400002 | 116.900002 | 117.029999 | 117.029999 | 4,049,500 | GLD |
2014-09-30T00:00:00 | 116.540001 | 117.349998 | 115.849998 | 116.209999 | 116.209999 | 10,170,100 | GLD |
2014-10-01T00:00:00 | 116.610001 | 117.260002 | 116.589996 | 116.769997 | 116.769997 | 7,018,800 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.