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 |
|---|---|---|---|---|---|---|---|
2014-10-02T00:00:00 | 116.860001 | 117.209999 | 116.330002 | 116.739998 | 116.739998 | 6,349,900 | GLD |
2014-10-03T00:00:00 | 115.169998 | 115.510002 | 114.419998 | 114.610001 | 114.610001 | 11,301,300 | GLD |
2014-10-06T00:00:00 | 115.160004 | 116.309998 | 114.940002 | 116.029999 | 116.029999 | 7,644,100 | GLD |
2014-10-07T00:00:00 | 116.309998 | 116.629997 | 116.089996 | 116.360001 | 116.360001 | 5,274,700 | GLD |
2014-10-08T00:00:00 | 117.029999 | 117.709999 | 115.849998 | 117.470001 | 117.470001 | 10,670,900 | GLD |
2014-10-09T00:00:00 | 117.860001 | 118.260002 | 117.489998 | 117.639999 | 117.639999 | 6,610,500 | GLD |
2014-10-10T00:00:00 | 117.699997 | 117.739998 | 117.190002 | 117.589996 | 117.589996 | 4,651,400 | GLD |
2014-10-13T00:00:00 | 118.139999 | 118.669998 | 117.93 | 118.519997 | 118.519997 | 5,396,300 | GLD |
2014-10-14T00:00:00 | 118.580002 | 118.82 | 118.349998 | 118.589996 | 118.589996 | 5,174,800 | GLD |
2014-10-15T00:00:00 | 119.230003 | 120.18 | 118.589996 | 118.989998 | 118.989998 | 9,453,800 | GLD |
2014-10-16T00:00:00 | 119.019997 | 119.650002 | 118.879997 | 119.220001 | 119.220001 | 6,545,400 | GLD |
2014-10-17T00:00:00 | 119.059998 | 119.230003 | 118.419998 | 118.989998 | 118.989998 | 8,059,000 | GLD |
2014-10-20T00:00:00 | 119.68 | 119.860001 | 119.540001 | 119.800003 | 119.800003 | 3,033,700 | GLD |
2014-10-21T00:00:00 | 120.269997 | 120.5 | 119.910004 | 120.019997 | 120.019997 | 4,566,100 | GLD |
2014-10-22T00:00:00 | 119.690002 | 119.790001 | 119.25 | 119.339996 | 119.339996 | 3,740,200 | GLD |
2014-10-23T00:00:00 | 118.709999 | 118.82 | 117.879997 | 118.519997 | 118.519997 | 6,417,500 | GLD |
2014-10-24T00:00:00 | 118.620003 | 118.629997 | 118.120003 | 118.349998 | 118.349998 | 3,610,600 | GLD |
2014-10-27T00:00:00 | 118.18 | 118.370003 | 118.010002 | 118.059998 | 118.059998 | 2,443,600 | GLD |
2014-10-28T00:00:00 | 118.480003 | 118.480003 | 118.010002 | 118.099998 | 118.099998 | 3,260,100 | GLD |
2014-10-29T00:00:00 | 117.650002 | 117.910004 | 116.139999 | 116.410004 | 116.410004 | 7,900,800 | GLD |
2014-10-30T00:00:00 | 115.800003 | 115.830002 | 114.940002 | 115.190002 | 115.190002 | 7,852,200 | GLD |
2014-10-31T00:00:00 | 111.830002 | 112.879997 | 111.660004 | 112.660004 | 112.660004 | 18,208,200 | GLD |
2014-11-03T00:00:00 | 112.389999 | 112.68 | 112 | 112.150002 | 112.150002 | 6,589,800 | GLD |
2014-11-04T00:00:00 | 112.120003 | 112.709999 | 112.080002 | 112.220001 | 112.220001 | 6,430,100 | GLD |
2014-11-05T00:00:00 | 109.919998 | 110.839996 | 109.669998 | 109.790001 | 109.790001 | 13,560,100 | GLD |
2014-11-06T00:00:00 | 109.919998 | 110.489998 | 109.75 | 109.879997 | 109.879997 | 7,019,900 | GLD |
2014-11-07T00:00:00 | 110.779999 | 113.150002 | 110.730003 | 112.970001 | 112.970001 | 10,916,500 | GLD |
2014-11-10T00:00:00 | 112.239998 | 112.239998 | 110.279999 | 110.459999 | 110.459999 | 8,548,500 | GLD |
2014-11-11T00:00:00 | 111.080002 | 112.760002 | 110.870003 | 112.040001 | 112.040001 | 8,603,200 | GLD |
2014-11-12T00:00:00 | 112.050003 | 112.169998 | 111.230003 | 111.5 | 111.5 | 5,133,300 | GLD |
2014-11-13T00:00:00 | 111.889999 | 112.260002 | 111.220001 | 111.669998 | 111.669998 | 4,874,600 | GLD |
2014-11-14T00:00:00 | 110.760002 | 114.720001 | 110.650002 | 114.470001 | 114.470001 | 14,173,600 | GLD |
2014-11-17T00:00:00 | 113.970001 | 114.269997 | 113.559998 | 114.050003 | 114.050003 | 5,441,000 | GLD |
2014-11-18T00:00:00 | 114.860001 | 115.169998 | 114.550003 | 115.050003 | 115.050003 | 5,586,700 | GLD |
2014-11-19T00:00:00 | 114.93 | 115.349998 | 112.879997 | 113.68 | 113.68 | 11,997,700 | GLD |
2014-11-20T00:00:00 | 114.57 | 115.019997 | 114.089996 | 114.860001 | 114.860001 | 5,607,800 | GLD |
2014-11-21T00:00:00 | 115.580002 | 115.959999 | 114.470001 | 115.389999 | 115.389999 | 6,564,300 | GLD |
2014-11-24T00:00:00 | 115.150002 | 115.370003 | 114.790001 | 115.110001 | 115.110001 | 4,695,000 | GLD |
2014-11-25T00:00:00 | 115.099998 | 115.470001 | 114.900002 | 115.379997 | 115.379997 | 9,051,800 | GLD |
2014-11-26T00:00:00 | 115.25 | 115.339996 | 114.980003 | 115.160004 | 115.160004 | 3,184,000 | GLD |
2014-11-28T00:00:00 | 113.529999 | 113.830002 | 111.949997 | 112.110001 | 112.110001 | 9,616,300 | GLD |
2014-12-01T00:00:00 | 113.800003 | 117.360001 | 113.739998 | 116.580002 | 116.580002 | 15,644,000 | GLD |
2014-12-02T00:00:00 | 115.129997 | 115.709999 | 114.720001 | 115.139999 | 115.139999 | 6,378,100 | GLD |
2014-12-03T00:00:00 | 115.68 | 116.760002 | 115.559998 | 116.330002 | 116.330002 | 5,758,800 | GLD |
2014-12-04T00:00:00 | 116.010002 | 116.339996 | 115.610001 | 115.879997 | 115.879997 | 3,623,600 | GLD |
2014-12-05T00:00:00 | 115.160004 | 115.18 | 114.239998 | 114.43 | 114.43 | 6,331,000 | GLD |
2014-12-08T00:00:00 | 114.970001 | 116.160004 | 114.459999 | 115.779999 | 115.779999 | 5,224,500 | GLD |
2014-12-09T00:00:00 | 117.040001 | 118.989998 | 116.980003 | 118.190002 | 118.190002 | 10,467,200 | GLD |
2014-12-10T00:00:00 | 118.150002 | 118.470001 | 117.809998 | 117.959999 | 117.959999 | 4,277,400 | GLD |
2014-12-11T00:00:00 | 116.980003 | 118.379997 | 116.82 | 117.690002 | 117.690002 | 5,214,500 | GLD |
2014-12-12T00:00:00 | 117.389999 | 117.800003 | 116.68 | 117.410004 | 117.410004 | 4,736,500 | GLD |
2014-12-15T00:00:00 | 116.220001 | 116.970001 | 114.360001 | 114.389999 | 114.389999 | 8,796,000 | GLD |
2014-12-16T00:00:00 | 116.279999 | 116.5 | 114.07 | 114.949997 | 114.949997 | 9,174,000 | GLD |
2014-12-17T00:00:00 | 115.099998 | 115.480003 | 113.580002 | 114.269997 | 114.269997 | 9,097,300 | GLD |
2014-12-18T00:00:00 | 115.589996 | 115.809998 | 114.580002 | 115.150002 | 115.150002 | 5,258,100 | GLD |
2014-12-19T00:00:00 | 115.059998 | 115.220001 | 114.769997 | 114.769997 | 114.769997 | 4,652,300 | GLD |
2014-12-22T00:00:00 | 114.809998 | 114.970001 | 112.410004 | 112.550003 | 112.550003 | 7,483,200 | GLD |
2014-12-23T00:00:00 | 112.879997 | 113.32 | 112.610001 | 112.739998 | 112.739998 | 7,763,300 | GLD |
2014-12-24T00:00:00 | 112.830002 | 112.919998 | 112.660004 | 112.769997 | 112.769997 | 1,501,600 | GLD |
2014-12-26T00:00:00 | 114.82 | 114.980003 | 114.529999 | 114.830002 | 114.830002 | 3,765,600 | GLD |
2014-12-29T00:00:00 | 114.610001 | 114.639999 | 113.230003 | 113.669998 | 113.669998 | 12,963,700 | GLD |
2014-12-30T00:00:00 | 114.989998 | 116.260002 | 114.900002 | 115.199997 | 115.199997 | 7,987,300 | GLD |
2014-12-31T00:00:00 | 114.889999 | 115 | 113.279999 | 113.580002 | 113.580002 | 7,624,200 | GLD |
2015-01-02T00:00:00 | 112.489998 | 114.800003 | 112.32 | 114.080002 | 114.080002 | 7,109,600 | GLD |
2015-01-05T00:00:00 | 114.779999 | 116 | 114.730003 | 115.800003 | 115.800003 | 8,177,400 | GLD |
2015-01-06T00:00:00 | 116.220001 | 117.5 | 115.800003 | 117.120003 | 117.120003 | 11,238,300 | GLD |
2015-01-07T00:00:00 | 116.470001 | 116.879997 | 116.169998 | 116.43 | 116.43 | 6,434,200 | GLD |
2015-01-08T00:00:00 | 116.449997 | 116.870003 | 115.849998 | 115.940002 | 115.940002 | 7,033,700 | GLD |
2015-01-09T00:00:00 | 116.510002 | 117.339996 | 116.5 | 117.260002 | 117.260002 | 7,962,900 | GLD |
2015-01-12T00:00:00 | 117.459999 | 118.709999 | 117.32 | 118.559998 | 118.559998 | 8,318,200 | GLD |
2015-01-13T00:00:00 | 118.959999 | 119.190002 | 117.870003 | 118.160004 | 118.160004 | 7,693,200 | GLD |
2015-01-14T00:00:00 | 119.080002 | 119.32 | 117.900002 | 117.970001 | 117.970001 | 7,727,400 | GLD |
2015-01-15T00:00:00 | 120.410004 | 121.699997 | 120.339996 | 120.940002 | 120.940002 | 17,692,500 | GLD |
2015-01-16T00:00:00 | 121.730003 | 123.150002 | 121.709999 | 122.519997 | 122.519997 | 14,428,200 | GLD |
2015-01-20T00:00:00 | 123.629997 | 124.599998 | 123.489998 | 124.199997 | 124.199997 | 14,968,600 | GLD |
2015-01-21T00:00:00 | 125.18 | 125.339996 | 123.370003 | 124.230003 | 124.230003 | 11,082,700 | GLD |
2015-01-22T00:00:00 | 125.07 | 125.580002 | 124.150002 | 125.230003 | 125.230003 | 10,518,400 | GLD |
2015-01-23T00:00:00 | 124.43 | 124.5 | 123.349998 | 124.230003 | 124.230003 | 6,270,900 | GLD |
2015-01-26T00:00:00 | 123.330002 | 123.339996 | 122.519997 | 122.989998 | 122.989998 | 6,768,600 | GLD |
2015-01-27T00:00:00 | 123.559998 | 124.639999 | 123.510002 | 124.400002 | 124.400002 | 9,584,800 | GLD |
2015-01-28T00:00:00 | 123.519997 | 123.889999 | 122.940002 | 123.419998 | 123.419998 | 8,470,600 | GLD |
2015-01-29T00:00:00 | 121.989998 | 122.290001 | 120.260002 | 120.760002 | 120.760002 | 11,998,000 | GLD |
2015-01-30T00:00:00 | 121.300003 | 123.550003 | 120.919998 | 123.449997 | 123.449997 | 14,555,900 | GLD |
2015-02-02T00:00:00 | 121.839996 | 123.160004 | 121.82 | 122.419998 | 122.419998 | 8,885,200 | GLD |
2015-02-03T00:00:00 | 121.739998 | 121.760002 | 120.559998 | 121.050003 | 121.050003 | 8,255,900 | GLD |
2015-02-04T00:00:00 | 121.629997 | 122.220001 | 120.919998 | 121.580002 | 121.580002 | 5,386,700 | GLD |
2015-02-05T00:00:00 | 120.980003 | 121.830002 | 120.610001 | 121.790001 | 121.790001 | 6,879,900 | GLD |
2015-02-06T00:00:00 | 119.150002 | 119.519997 | 117.949997 | 118.639999 | 118.639999 | 13,206,900 | GLD |
2015-02-09T00:00:00 | 118.830002 | 119.400002 | 118.769997 | 119.169998 | 119.169998 | 5,237,200 | GLD |
2015-02-10T00:00:00 | 118.629997 | 119.059998 | 118.209999 | 118.470001 | 118.470001 | 4,086,300 | GLD |
2015-02-11T00:00:00 | 118.489998 | 118.57 | 117 | 117.07 | 117.07 | 6,784,400 | GLD |
2015-02-12T00:00:00 | 117.68 | 117.82 | 117.089996 | 117.339996 | 117.339996 | 4,344,400 | GLD |
2015-02-13T00:00:00 | 118.050003 | 118.580002 | 117.790001 | 117.980003 | 117.980003 | 4,108,900 | GLD |
2015-02-17T00:00:00 | 116.400002 | 116.540001 | 115.580002 | 116.010002 | 116.010002 | 7,225,200 | GLD |
2015-02-18T00:00:00 | 115.989998 | 116.529999 | 114.989998 | 116.339996 | 116.339996 | 8,336,000 | GLD |
2015-02-19T00:00:00 | 116.400002 | 116.540001 | 115.739998 | 115.940002 | 115.940002 | 6,528,700 | GLD |
2015-02-20T00:00:00 | 116.099998 | 116.459999 | 115.050003 | 115.279999 | 115.279999 | 6,681,700 | GLD |
2015-02-23T00:00:00 | 115.110001 | 116.220001 | 115.07 | 115.43 | 115.43 | 4,812,400 | GLD |
2015-02-24T00:00:00 | 115 | 115.550003 | 114.290001 | 115.260002 | 115.260002 | 7,612,900 | GLD |
2015-02-25T00:00:00 | 115.830002 | 115.889999 | 115.330002 | 115.699997 | 115.699997 | 5,032,500 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.