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 |
|---|---|---|---|---|---|---|---|
2015-02-26T00:00:00 | 116.540001 | 116.550003 | 115.830002 | 116.07 | 116.07 | 4,025,400 | GLD |
2015-02-27T00:00:00 | 116.739998 | 117.07 | 116.160004 | 116.160004 | 116.160004 | 8,255,600 | GLD |
2015-03-02T00:00:00 | 116.5 | 116.639999 | 115.620003 | 115.68 | 115.68 | 7,993,300 | GLD |
2015-03-03T00:00:00 | 116.040001 | 116.610001 | 115.349998 | 115.470001 | 115.470001 | 4,738,300 | GLD |
2015-03-04T00:00:00 | 115.699997 | 115.790001 | 115.019997 | 115.110001 | 115.110001 | 4,762,400 | GLD |
2015-03-05T00:00:00 | 115.43 | 116.120003 | 114.839996 | 115 | 115 | 5,872,200 | GLD |
2015-03-06T00:00:00 | 113.169998 | 113.260002 | 111.699997 | 111.860001 | 111.860001 | 11,190,800 | GLD |
2015-03-09T00:00:00 | 112.419998 | 112.620003 | 111.949997 | 111.970001 | 111.970001 | 5,534,000 | GLD |
2015-03-10T00:00:00 | 112.089996 | 112.349998 | 111.220001 | 111.419998 | 111.419998 | 7,019,800 | GLD |
2015-03-11T00:00:00 | 111.230003 | 111.25 | 110.160004 | 110.75 | 110.75 | 6,550,400 | GLD |
2015-03-12T00:00:00 | 111.150002 | 111.199997 | 110.25 | 110.720001 | 110.720001 | 6,631,500 | GLD |
2015-03-13T00:00:00 | 111.099998 | 111.279999 | 110.510002 | 110.879997 | 110.879997 | 4,557,600 | GLD |
2015-03-16T00:00:00 | 111.089996 | 111.209999 | 110.419998 | 110.809998 | 110.809998 | 3,265,300 | GLD |
2015-03-17T00:00:00 | 109.919998 | 111.349998 | 109.769997 | 110.209999 | 110.209999 | 8,923,300 | GLD |
2015-03-18T00:00:00 | 110.330002 | 112.870003 | 110.089996 | 112.370003 | 112.370003 | 12,448,000 | GLD |
2015-03-19T00:00:00 | 111.849998 | 112.580002 | 111.580002 | 112.290001 | 112.290001 | 6,537,700 | GLD |
2015-03-20T00:00:00 | 112.709999 | 114 | 112.669998 | 113.57 | 113.57 | 8,033,400 | GLD |
2015-03-23T00:00:00 | 113.699997 | 114.370003 | 113.489998 | 114.290001 | 114.290001 | 4,240,300 | GLD |
2015-03-24T00:00:00 | 114.349998 | 114.650002 | 113.82 | 114.57 | 114.57 | 2,979,300 | GLD |
2015-03-25T00:00:00 | 115.110001 | 115.139999 | 114.650002 | 114.730003 | 114.730003 | 3,021,400 | GLD |
2015-03-26T00:00:00 | 115.730003 | 115.839996 | 115.339996 | 115.480003 | 115.480003 | 5,495,200 | GLD |
2015-03-27T00:00:00 | 115.139999 | 115.360001 | 114.449997 | 115.059998 | 115.059998 | 4,921,700 | GLD |
2015-03-30T00:00:00 | 113.900002 | 114.010002 | 113.540001 | 113.75 | 113.75 | 4,383,900 | GLD |
2015-03-31T00:00:00 | 113.839996 | 114.279999 | 113.410004 | 113.660004 | 113.660004 | 4,383,300 | GLD |
2015-04-01T00:00:00 | 114.559998 | 115.989998 | 114.540001 | 115.599998 | 115.599998 | 7,324,000 | GLD |
2015-04-02T00:00:00 | 115.470001 | 115.720001 | 114.68 | 115.279999 | 115.279999 | 3,884,100 | GLD |
2015-04-06T00:00:00 | 117.32 | 117.470001 | 116.519997 | 116.690002 | 116.690002 | 5,914,200 | GLD |
2015-04-07T00:00:00 | 116.269997 | 116.510002 | 115.940002 | 116.110001 | 116.110001 | 2,468,500 | GLD |
2015-04-08T00:00:00 | 115.980003 | 116.029999 | 114.900002 | 115.470001 | 115.470001 | 5,568,500 | GLD |
2015-04-09T00:00:00 | 114.800003 | 114.849998 | 114.480003 | 114.669998 | 114.669998 | 4,707,000 | GLD |
2015-04-10T00:00:00 | 116 | 116.190002 | 115.5 | 115.970001 | 115.970001 | 3,932,400 | GLD |
2015-04-13T00:00:00 | 115.349998 | 115.389999 | 114.800003 | 115.139999 | 115.139999 | 3,190,100 | GLD |
2015-04-14T00:00:00 | 114.690002 | 115.07 | 114.389999 | 114.440002 | 114.440002 | 3,651,500 | GLD |
2015-04-15T00:00:00 | 114.800003 | 115.599998 | 114.470001 | 115.43 | 115.43 | 3,656,000 | GLD |
2015-04-16T00:00:00 | 115.550003 | 115.660004 | 114.639999 | 115.029999 | 115.029999 | 3,132,300 | GLD |
2015-04-17T00:00:00 | 115.379997 | 115.790001 | 115.230003 | 115.599998 | 115.599998 | 3,496,300 | GLD |
2015-04-20T00:00:00 | 114.82 | 114.949997 | 114.32 | 114.720001 | 114.720001 | 3,932,800 | GLD |
2015-04-21T00:00:00 | 114.720001 | 115.559998 | 114.650002 | 115.379997 | 115.379997 | 3,317,700 | GLD |
2015-04-22T00:00:00 | 114.830002 | 114.959999 | 113.769997 | 113.830002 | 113.830002 | 5,696,000 | GLD |
2015-04-23T00:00:00 | 113.900002 | 114.959999 | 113.809998 | 114.660004 | 114.660004 | 3,459,500 | GLD |
2015-04-24T00:00:00 | 113.959999 | 114.07 | 112.769997 | 113.050003 | 113.050003 | 7,152,900 | GLD |
2015-04-27T00:00:00 | 113.870003 | 115.82 | 113.669998 | 115.330002 | 115.330002 | 7,487,600 | GLD |
2015-04-28T00:00:00 | 115.360001 | 116.620003 | 115.339996 | 116.330002 | 116.330002 | 8,054,400 | GLD |
2015-04-29T00:00:00 | 116.059998 | 116.389999 | 115.279999 | 115.510002 | 115.510002 | 7,170,500 | GLD |
2015-04-30T00:00:00 | 113.879997 | 113.879997 | 112.959999 | 113.470001 | 113.470001 | 9,440,300 | GLD |
2015-05-01T00:00:00 | 112.419998 | 113.309998 | 112.279999 | 113.080002 | 113.080002 | 7,597,000 | GLD |
2015-05-04T00:00:00 | 114.18 | 114.440002 | 113.879997 | 114.099998 | 114.099998 | 3,648,100 | GLD |
2015-05-05T00:00:00 | 114.889999 | 115.110001 | 114.389999 | 114.419998 | 114.419998 | 3,856,500 | GLD |
2015-05-06T00:00:00 | 114.589996 | 114.75 | 114.019997 | 114.360001 | 114.360001 | 3,280,700 | GLD |
2015-05-07T00:00:00 | 113.839996 | 114.010002 | 113.32 | 113.419998 | 113.419998 | 5,455,100 | GLD |
2015-05-08T00:00:00 | 114.339996 | 114.43 | 113.589996 | 113.970001 | 113.970001 | 9,964,100 | GLD |
2015-05-11T00:00:00 | 114.089996 | 114.309998 | 113.080002 | 113.529999 | 113.529999 | 2,916,700 | GLD |
2015-05-12T00:00:00 | 114.099998 | 114.669998 | 114.059998 | 114.5 | 114.5 | 3,256,700 | GLD |
2015-05-13T00:00:00 | 115.739998 | 116.93 | 115.68 | 116.550003 | 116.550003 | 11,768,200 | GLD |
2015-05-14T00:00:00 | 117.279999 | 117.75 | 117.029999 | 117.18 | 117.18 | 6,923,000 | GLD |
2015-05-15T00:00:00 | 116.800003 | 117.629997 | 116.68 | 117.529999 | 117.529999 | 4,447,300 | GLD |
2015-05-18T00:00:00 | 117.779999 | 117.879997 | 117.269997 | 117.519997 | 117.519997 | 5,079,900 | GLD |
2015-05-19T00:00:00 | 116.550003 | 116.730003 | 115.650002 | 115.889999 | 115.889999 | 5,052,100 | GLD |
2015-05-20T00:00:00 | 116.029999 | 116.379997 | 115.760002 | 116.080002 | 116.080002 | 4,432,600 | GLD |
2015-05-21T00:00:00 | 115.529999 | 116 | 115.470001 | 115.690002 | 115.690002 | 2,514,700 | GLD |
2015-05-22T00:00:00 | 115.510002 | 115.93 | 115.32 | 115.599998 | 115.599998 | 1,780,200 | GLD |
2015-05-26T00:00:00 | 113.839996 | 114.230003 | 113.699997 | 113.910004 | 113.910004 | 5,769,600 | GLD |
2015-05-27T00:00:00 | 113.779999 | 114.010002 | 113.629997 | 113.889999 | 113.889999 | 2,681,100 | GLD |
2015-05-28T00:00:00 | 113.849998 | 114.160004 | 113.209999 | 114.019997 | 114.019997 | 5,266,000 | GLD |
2015-05-29T00:00:00 | 114.139999 | 114.480003 | 114 | 114.099998 | 114.099998 | 3,407,500 | GLD |
2015-06-01T00:00:00 | 115.019997 | 115.5 | 113.900002 | 114 | 114 | 8,254,000 | GLD |
2015-06-02T00:00:00 | 114.360001 | 114.650002 | 114.169998 | 114.459999 | 114.459999 | 3,988,600 | GLD |
2015-06-03T00:00:00 | 114.129997 | 114.370003 | 113.080002 | 113.639999 | 113.639999 | 4,885,200 | GLD |
2015-06-04T00:00:00 | 112.980003 | 113.150002 | 112.480003 | 112.839996 | 112.839996 | 5,566,600 | GLD |
2015-06-05T00:00:00 | 111.599998 | 112.389999 | 111.57 | 112.239998 | 112.239998 | 5,561,300 | GLD |
2015-06-08T00:00:00 | 112.389999 | 112.660004 | 112.129997 | 112.57 | 112.57 | 3,122,100 | GLD |
2015-06-09T00:00:00 | 113.150002 | 113.230003 | 112.709999 | 112.82 | 112.82 | 3,529,900 | GLD |
2015-06-10T00:00:00 | 114.139999 | 114.139999 | 113.690002 | 113.779999 | 113.779999 | 5,452,900 | GLD |
2015-06-11T00:00:00 | 113.269997 | 113.410004 | 112.919998 | 113.260002 | 113.260002 | 4,434,700 | GLD |
2015-06-12T00:00:00 | 113.059998 | 113.5 | 112.959999 | 113.230003 | 113.230003 | 2,998,500 | GLD |
2015-06-15T00:00:00 | 113.279999 | 114.150002 | 113.209999 | 113.730003 | 113.730003 | 5,055,100 | GLD |
2015-06-16T00:00:00 | 113.080002 | 113.449997 | 112.790001 | 113.32 | 113.32 | 4,033,300 | GLD |
2015-06-17T00:00:00 | 113.07 | 114.040001 | 112.629997 | 113.849998 | 113.849998 | 6,456,000 | GLD |
2015-06-18T00:00:00 | 115.190002 | 115.610001 | 114.889999 | 115.32 | 115.32 | 8,041,300 | GLD |
2015-06-19T00:00:00 | 115.339996 | 115.459999 | 114.949997 | 115.120003 | 115.120003 | 4,611,600 | GLD |
2015-06-22T00:00:00 | 113.790001 | 113.940002 | 113.339996 | 113.639999 | 113.639999 | 5,763,700 | GLD |
2015-06-23T00:00:00 | 112.959999 | 113.169998 | 112.790001 | 112.889999 | 112.889999 | 4,522,800 | GLD |
2015-06-24T00:00:00 | 112.480003 | 112.739998 | 112.309998 | 112.589996 | 112.589996 | 2,975,500 | GLD |
2015-06-25T00:00:00 | 112.43 | 112.709999 | 112.32 | 112.440002 | 112.440002 | 2,904,700 | GLD |
2015-06-26T00:00:00 | 112.199997 | 112.68 | 112.129997 | 112.559998 | 112.559998 | 4,392,600 | GLD |
2015-06-29T00:00:00 | 112.809998 | 113.230003 | 112.529999 | 113.07 | 113.07 | 5,820,200 | GLD |
2015-06-30T00:00:00 | 112.239998 | 113.050003 | 111.839996 | 112.370003 | 112.370003 | 7,897,000 | GLD |
2015-07-01T00:00:00 | 112.120003 | 112.510002 | 111.940002 | 111.980003 | 111.980003 | 4,409,000 | GLD |
2015-07-02T00:00:00 | 111.660004 | 111.839996 | 111.410004 | 111.760002 | 111.760002 | 3,838,600 | GLD |
2015-07-06T00:00:00 | 111.709999 | 112.580002 | 111.629997 | 112.059998 | 112.059998 | 4,259,800 | GLD |
2015-07-07T00:00:00 | 111.080002 | 111.139999 | 110.050003 | 110.760002 | 110.760002 | 9,073,400 | GLD |
2015-07-08T00:00:00 | 111.379997 | 111.650002 | 111.080002 | 111.089996 | 111.089996 | 5,694,900 | GLD |
2015-07-09T00:00:00 | 111.800003 | 111.93 | 111.150002 | 111.360001 | 111.360001 | 3,802,900 | GLD |
2015-07-10T00:00:00 | 111.18 | 111.709999 | 111.029999 | 111.489998 | 111.489998 | 3,594,900 | GLD |
2015-07-13T00:00:00 | 110.43 | 111.139999 | 110.360001 | 110.989998 | 110.989998 | 4,279,300 | GLD |
2015-07-14T00:00:00 | 111 | 111.080002 | 110.629997 | 110.739998 | 110.739998 | 2,601,000 | GLD |
2015-07-15T00:00:00 | 110 | 110.190002 | 109.580002 | 110.160004 | 110.160004 | 9,286,200 | GLD |
2015-07-16T00:00:00 | 109.669998 | 110.010002 | 109.599998 | 109.760002 | 109.760002 | 4,629,700 | GLD |
2015-07-17T00:00:00 | 109.110001 | 109.160004 | 108.400002 | 108.650002 | 108.650002 | 14,858,300 | GLD |
2015-07-20T00:00:00 | 106.599998 | 106.650002 | 105.620003 | 105.699997 | 105.699997 | 15,751,700 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.