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 |
|---|---|---|---|---|---|---|---|
2015-07-21T00:00:00 | 105.809998 | 106.32 | 105.25 | 105.370003 | 105.370003 | 10,519,800 | GLD |
2015-07-22T00:00:00 | 104.389999 | 105.089996 | 104.18 | 104.800003 | 104.800003 | 8,349,200 | GLD |
2015-07-23T00:00:00 | 104.980003 | 105.300003 | 104.199997 | 104.330002 | 104.330002 | 5,779,300 | GLD |
2015-07-24T00:00:00 | 103.610001 | 105.589996 | 103.43 | 105.349998 | 105.349998 | 11,572,700 | GLD |
2015-07-27T00:00:00 | 104.940002 | 105.68 | 104.660004 | 104.860001 | 104.860001 | 10,690,100 | GLD |
2015-07-28T00:00:00 | 105.089996 | 105.330002 | 104.830002 | 105.019997 | 105.019997 | 5,549,200 | GLD |
2015-07-29T00:00:00 | 104.93 | 105.629997 | 104.489998 | 105.169998 | 105.169998 | 5,616,900 | GLD |
2015-07-30T00:00:00 | 104.029999 | 104.970001 | 103.860001 | 104.269997 | 104.269997 | 6,652,000 | GLD |
2015-07-31T00:00:00 | 105.410004 | 105.75 | 104.690002 | 104.93 | 104.93 | 6,689,200 | GLD |
2015-08-03T00:00:00 | 104.589996 | 104.82 | 104.050003 | 104.099998 | 104.099998 | 3,528,600 | GLD |
2015-08-04T00:00:00 | 104.559998 | 104.75 | 103.949997 | 104.309998 | 104.309998 | 3,241,000 | GLD |
2015-08-05T00:00:00 | 104.419998 | 104.5 | 103.779999 | 103.93 | 103.93 | 5,041,000 | GLD |
2015-08-06T00:00:00 | 104.150002 | 104.860001 | 104.139999 | 104.389999 | 104.389999 | 3,908,100 | GLD |
2015-08-07T00:00:00 | 104.559998 | 105.379997 | 104.550003 | 104.650002 | 104.650002 | 4,400,900 | GLD |
2015-08-10T00:00:00 | 105.029999 | 106.269997 | 104.919998 | 105.720001 | 105.720001 | 5,892,600 | GLD |
2015-08-11T00:00:00 | 106.489998 | 106.629997 | 105.769997 | 106.260002 | 106.260002 | 4,060,900 | GLD |
2015-08-12T00:00:00 | 106.989998 | 107.910004 | 106.93 | 107.75 | 107.75 | 10,022,500 | GLD |
2015-08-13T00:00:00 | 106.949997 | 107.18 | 106.709999 | 106.860001 | 106.860001 | 4,761,700 | GLD |
2015-08-14T00:00:00 | 107.07 | 107.410004 | 106.540001 | 106.849998 | 106.849998 | 3,509,200 | GLD |
2015-08-17T00:00:00 | 107.370003 | 107.510002 | 107 | 107.129997 | 107.129997 | 5,769,100 | GLD |
2015-08-18T00:00:00 | 106.669998 | 107.330002 | 106.309998 | 107.110001 | 107.110001 | 4,121,800 | GLD |
2015-08-19T00:00:00 | 107.629997 | 108.669998 | 107.629997 | 108.550003 | 108.550003 | 7,035,100 | GLD |
2015-08-20T00:00:00 | 109.809998 | 110.610001 | 109.699997 | 110.440002 | 110.440002 | 12,549,000 | GLD |
2015-08-21T00:00:00 | 110.93 | 111.330002 | 110.120003 | 111.129997 | 111.129997 | 13,917,600 | GLD |
2015-08-24T00:00:00 | 111.540001 | 112.120003 | 109.769997 | 110.529999 | 110.529999 | 18,388,700 | GLD |
2015-08-25T00:00:00 | 110.010002 | 110.050003 | 108.720001 | 109.160004 | 109.160004 | 9,974,200 | GLD |
2015-08-26T00:00:00 | 107.720001 | 108.059998 | 107.080002 | 107.669998 | 107.669998 | 10,856,600 | GLD |
2015-08-27T00:00:00 | 107.330002 | 108.040001 | 107.110001 | 107.730003 | 107.730003 | 8,102,100 | GLD |
2015-08-28T00:00:00 | 108.169998 | 109.300003 | 108.120003 | 108.699997 | 108.699997 | 7,558,900 | GLD |
2015-08-31T00:00:00 | 108.190002 | 108.919998 | 108.029999 | 108.82 | 108.82 | 4,532,100 | GLD |
2015-09-01T00:00:00 | 109.629997 | 109.769997 | 108.940002 | 109.199997 | 109.199997 | 7,077,800 | GLD |
2015-09-02T00:00:00 | 109.010002 | 109.339996 | 108.459999 | 108.620003 | 108.620003 | 4,115,700 | GLD |
2015-09-03T00:00:00 | 107.769997 | 108.32 | 107.559998 | 107.839996 | 107.839996 | 3,913,100 | GLD |
2015-09-04T00:00:00 | 107.139999 | 107.559998 | 107.07 | 107.489998 | 107.489998 | 4,025,000 | GLD |
2015-09-08T00:00:00 | 107.599998 | 107.940002 | 107.309998 | 107.519997 | 107.519997 | 5,982,100 | GLD |
2015-09-09T00:00:00 | 106.639999 | 106.709999 | 105.480003 | 106.129997 | 106.129997 | 8,855,100 | GLD |
2015-09-10T00:00:00 | 106.610001 | 106.699997 | 106.18 | 106.379997 | 106.379997 | 6,204,000 | GLD |
2015-09-11T00:00:00 | 105.650002 | 106.199997 | 105.269997 | 106.160004 | 106.160004 | 4,023,900 | GLD |
2015-09-14T00:00:00 | 105.860001 | 106.389999 | 105.779999 | 106.220001 | 106.220001 | 2,350,800 | GLD |
2015-09-15T00:00:00 | 105.830002 | 106.059998 | 105.68 | 105.900002 | 105.900002 | 2,905,000 | GLD |
2015-09-16T00:00:00 | 106.599998 | 107.709999 | 106.559998 | 107.309998 | 107.309998 | 5,315,600 | GLD |
2015-09-17T00:00:00 | 107.07 | 108.580002 | 106.959999 | 108.410004 | 108.410004 | 8,403,800 | GLD |
2015-09-18T00:00:00 | 109.099998 | 109.379997 | 108.82 | 109.209999 | 109.209999 | 6,794,300 | GLD |
2015-09-21T00:00:00 | 108.489998 | 108.660004 | 108.330002 | 108.529999 | 108.529999 | 4,104,800 | GLD |
2015-09-22T00:00:00 | 107.580002 | 107.959999 | 107.440002 | 107.790001 | 107.790001 | 5,483,300 | GLD |
2015-09-23T00:00:00 | 108.540001 | 108.639999 | 108.199997 | 108.220001 | 108.220001 | 2,744,200 | GLD |
2015-09-24T00:00:00 | 109.669998 | 110.82 | 109.629997 | 110.489998 | 110.489998 | 11,024,300 | GLD |
2015-09-25T00:00:00 | 109.870003 | 110.029999 | 109.550003 | 109.809998 | 109.809998 | 5,209,500 | GLD |
2015-09-28T00:00:00 | 108.370003 | 108.910004 | 108.269997 | 108.419998 | 108.419998 | 3,809,600 | GLD |
2015-09-29T00:00:00 | 108.239998 | 108.690002 | 107.879997 | 107.980003 | 107.980003 | 4,043,600 | GLD |
2015-09-30T00:00:00 | 106.779999 | 107.080002 | 106.470001 | 106.860001 | 106.860001 | 7,405,600 | GLD |
2015-10-01T00:00:00 | 106.980003 | 107.209999 | 106.629997 | 106.730003 | 106.730003 | 4,278,600 | GLD |
2015-10-02T00:00:00 | 108.540001 | 109.32 | 108.540001 | 108.989998 | 108.989998 | 7,730,600 | GLD |
2015-10-05T00:00:00 | 109.139999 | 109.379997 | 108.459999 | 108.769997 | 108.769997 | 5,490,200 | GLD |
2015-10-06T00:00:00 | 109.800003 | 110.260002 | 109.629997 | 109.860001 | 109.860001 | 7,513,900 | GLD |
2015-10-07T00:00:00 | 109.75 | 110.139999 | 109.339996 | 109.699997 | 109.699997 | 5,355,500 | GLD |
2015-10-08T00:00:00 | 109.160004 | 110.269997 | 109.059998 | 109.139999 | 109.139999 | 5,038,200 | GLD |
2015-10-09T00:00:00 | 110.540001 | 111.050003 | 110.230003 | 110.870003 | 110.870003 | 7,907,300 | GLD |
2015-10-12T00:00:00 | 111.669998 | 111.730003 | 111.010002 | 111.309998 | 111.309998 | 6,257,900 | GLD |
2015-10-13T00:00:00 | 111.360001 | 111.870003 | 111.279999 | 111.860001 | 111.860001 | 5,149,600 | GLD |
2015-10-14T00:00:00 | 112.629997 | 113.949997 | 112.300003 | 113.809998 | 113.809998 | 10,207,800 | GLD |
2015-10-15T00:00:00 | 113.199997 | 113.989998 | 112.940002 | 113.290001 | 113.290001 | 14,083,900 | GLD |
2015-10-16T00:00:00 | 113.239998 | 113.440002 | 112.43 | 112.489998 | 112.489998 | 7,328,000 | GLD |
2015-10-19T00:00:00 | 112.639999 | 112.690002 | 111.889999 | 112.019997 | 112.019997 | 3,959,400 | GLD |
2015-10-20T00:00:00 | 112.379997 | 113.089996 | 112.379997 | 112.730003 | 112.730003 | 4,903,200 | GLD |
2015-10-21T00:00:00 | 112.370003 | 112.370003 | 111.410004 | 111.730003 | 111.730003 | 3,908,800 | GLD |
2015-10-22T00:00:00 | 111.519997 | 112.209999 | 111.43 | 111.690002 | 111.690002 | 3,436,400 | GLD |
2015-10-23T00:00:00 | 111.809998 | 111.839996 | 110.959999 | 111.5 | 111.5 | 4,868,400 | GLD |
2015-10-26T00:00:00 | 111.730003 | 111.980003 | 111.330002 | 111.43 | 111.43 | 2,573,500 | GLD |
2015-10-27T00:00:00 | 111.309998 | 111.809998 | 111.290001 | 111.68 | 111.68 | 2,646,100 | GLD |
2015-10-28T00:00:00 | 112.68 | 113.25 | 110.309998 | 110.779999 | 110.779999 | 8,201,200 | GLD |
2015-10-29T00:00:00 | 110.230003 | 110.599998 | 109.660004 | 109.720001 | 109.720001 | 5,150,800 | GLD |
2015-10-30T00:00:00 | 109.5 | 109.580002 | 109.059998 | 109.300003 | 109.300003 | 5,543,200 | GLD |
2015-11-02T00:00:00 | 108.639999 | 108.839996 | 108.459999 | 108.589996 | 108.589996 | 5,843,300 | GLD |
2015-11-03T00:00:00 | 107.790001 | 107.809998 | 106.68 | 106.980003 | 106.980003 | 7,145,300 | GLD |
2015-11-04T00:00:00 | 107.019997 | 107.089996 | 105.919998 | 105.970001 | 105.970001 | 7,617,800 | GLD |
2015-11-05T00:00:00 | 106.010002 | 106.099998 | 105.580002 | 105.639999 | 105.639999 | 5,931,100 | GLD |
2015-11-06T00:00:00 | 104.169998 | 104.419998 | 104.019997 | 104.099998 | 104.099998 | 8,831,900 | GLD |
2015-11-09T00:00:00 | 104.290001 | 104.580002 | 104.190002 | 104.400002 | 104.400002 | 4,129,200 | GLD |
2015-11-10T00:00:00 | 104.089996 | 104.650002 | 103.870003 | 104.18 | 104.18 | 4,450,800 | GLD |
2015-11-11T00:00:00 | 104.089996 | 104.230003 | 103.779999 | 103.830002 | 103.830002 | 3,527,600 | GLD |
2015-11-12T00:00:00 | 103.089996 | 104.32 | 103.040001 | 103.849998 | 103.849998 | 6,300,500 | GLD |
2015-11-13T00:00:00 | 103.540001 | 103.739998 | 103.449997 | 103.559998 | 103.559998 | 3,224,200 | GLD |
2015-11-16T00:00:00 | 103.980003 | 104.029999 | 103.519997 | 103.709999 | 103.709999 | 2,951,200 | GLD |
2015-11-17T00:00:00 | 103.379997 | 103.400002 | 101.980003 | 102.339996 | 102.339996 | 8,593,100 | GLD |
2015-11-18T00:00:00 | 102.389999 | 102.949997 | 102.040001 | 102.43 | 102.43 | 5,043,800 | GLD |
2015-11-19T00:00:00 | 103.07 | 104.089996 | 103.07 | 103.559998 | 103.559998 | 5,087,600 | GLD |
2015-11-20T00:00:00 | 103.580002 | 103.660004 | 102.970001 | 103.089996 | 103.089996 | 5,971,600 | GLD |
2015-11-23T00:00:00 | 102.480003 | 102.75 | 102.160004 | 102.260002 | 102.260002 | 4,042,500 | GLD |
2015-11-24T00:00:00 | 103.120003 | 103.25 | 102.690002 | 102.940002 | 102.940002 | 3,479,600 | GLD |
2015-11-25T00:00:00 | 102.470001 | 102.690002 | 102.209999 | 102.459999 | 102.459999 | 2,931,300 | GLD |
2015-11-27T00:00:00 | 101.010002 | 101.620003 | 100.989998 | 101.25 | 101.25 | 4,993,600 | GLD |
2015-11-30T00:00:00 | 101.529999 | 102.379997 | 101.519997 | 101.919998 | 101.919998 | 6,773,000 | GLD |
2015-12-01T00:00:00 | 102.300003 | 102.43 | 101.809998 | 102.279999 | 102.279999 | 4,645,900 | GLD |
2015-12-02T00:00:00 | 101.349998 | 101.349998 | 100.529999 | 100.690002 | 100.690002 | 10,223,500 | GLD |
2015-12-03T00:00:00 | 101.230003 | 101.970001 | 100.849998 | 101.760002 | 101.760002 | 6,499,900 | GLD |
2015-12-04T00:00:00 | 102.739998 | 104.209999 | 102.650002 | 104.019997 | 104.019997 | 10,670,200 | GLD |
2015-12-07T00:00:00 | 103.32 | 103.370003 | 102.5 | 102.669998 | 102.669998 | 4,393,500 | GLD |
2015-12-08T00:00:00 | 103.129997 | 103.260002 | 102.529999 | 102.839996 | 102.839996 | 3,412,300 | GLD |
2015-12-09T00:00:00 | 103.629997 | 103.660004 | 102.32 | 102.639999 | 102.639999 | 6,026,300 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.