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 |
|---|---|---|---|---|---|---|---|
2015-12-10T00:00:00 | 102.510002 | 102.830002 | 102.339996 | 102.550003 | 102.550003 | 3,853,500 | GLD |
2015-12-11T00:00:00 | 101.910004 | 103.32 | 101.849998 | 103.110001 | 103.110001 | 6,798,400 | GLD |
2015-12-14T00:00:00 | 102.580002 | 102.720001 | 101.739998 | 101.790001 | 101.790001 | 5,563,800 | GLD |
2015-12-15T00:00:00 | 101.709999 | 102.059998 | 101.410004 | 101.519997 | 101.519997 | 6,831,100 | GLD |
2015-12-16T00:00:00 | 102.589996 | 103.199997 | 101.660004 | 102.75 | 102.75 | 8,292,200 | GLD |
2015-12-17T00:00:00 | 100.919998 | 100.989998 | 100.230003 | 100.5 | 100.5 | 10,156,200 | GLD |
2015-12-18T00:00:00 | 101.349998 | 102.529999 | 101.300003 | 102.040001 | 102.040001 | 8,345,900 | GLD |
2015-12-21T00:00:00 | 102.949997 | 103.519997 | 102.830002 | 103.150002 | 103.150002 | 6,378,900 | GLD |
2015-12-22T00:00:00 | 103.089996 | 103.199997 | 102.559998 | 102.610001 | 102.610001 | 4,123,500 | GLD |
2015-12-23T00:00:00 | 102.400002 | 102.589996 | 102.209999 | 102.309998 | 102.309998 | 2,821,400 | GLD |
2015-12-24T00:00:00 | 102.82 | 103.050003 | 102.769997 | 103.050003 | 103.050003 | 1,710,200 | GLD |
2015-12-28T00:00:00 | 102.480003 | 102.599998 | 102.029999 | 102.269997 | 102.269997 | 3,356,200 | GLD |
2015-12-29T00:00:00 | 102.519997 | 102.580002 | 102.110001 | 102.199997 | 102.199997 | 2,832,200 | GLD |
2015-12-30T00:00:00 | 101.470001 | 101.599998 | 101.349998 | 101.419998 | 101.419998 | 3,745,000 | GLD |
2015-12-31T00:00:00 | 101.480003 | 101.720001 | 101.309998 | 101.459999 | 101.459999 | 3,823,600 | GLD |
2016-01-04T00:00:00 | 103.129997 | 103.669998 | 102.489998 | 102.889999 | 102.889999 | 6,440,000 | GLD |
2016-01-05T00:00:00 | 103.129997 | 103.459999 | 102.93 | 103.18 | 103.18 | 3,500,300 | GLD |
2016-01-06T00:00:00 | 104.370003 | 104.800003 | 103.93 | 104.669998 | 104.669998 | 9,316,600 | GLD |
2016-01-07T00:00:00 | 105.830002 | 106.239998 | 105.190002 | 106.150002 | 106.150002 | 11,730,400 | GLD |
2016-01-08T00:00:00 | 105.480003 | 105.800003 | 105.040001 | 105.68 | 105.68 | 7,678,200 | GLD |
2016-01-11T00:00:00 | 105.470001 | 105.57 | 104.709999 | 104.739998 | 104.739998 | 6,272,400 | GLD |
2016-01-12T00:00:00 | 104.089996 | 104.589996 | 103.650002 | 104.209999 | 104.209999 | 5,540,200 | GLD |
2016-01-13T00:00:00 | 103.889999 | 104.82 | 103.779999 | 104.720001 | 104.720001 | 7,324,200 | GLD |
2016-01-14T00:00:00 | 103.75 | 104.18 | 102.5 | 103.019997 | 103.019997 | 9,989,100 | GLD |
2016-01-15T00:00:00 | 104.919998 | 104.959999 | 103.970001 | 104.080002 | 104.080002 | 10,052,700 | GLD |
2016-01-19T00:00:00 | 104.059998 | 104.449997 | 103.650002 | 103.980003 | 103.980003 | 4,588,400 | GLD |
2016-01-20T00:00:00 | 105.169998 | 106.160004 | 104.940002 | 105.370003 | 105.370003 | 10,120,900 | GLD |
2016-01-21T00:00:00 | 104.989998 | 105.489998 | 104.519997 | 105.489998 | 105.489998 | 5,425,000 | GLD |
2016-01-22T00:00:00 | 104.93 | 105.510002 | 104.760002 | 105 | 105 | 4,185,300 | GLD |
2016-01-25T00:00:00 | 105.760002 | 106.089996 | 105.599998 | 106.080002 | 106.080002 | 6,819,400 | GLD |
2016-01-26T00:00:00 | 106.32 | 107.43 | 106.260002 | 107.290001 | 107.290001 | 8,443,400 | GLD |
2016-01-27T00:00:00 | 106.860001 | 107.93 | 106.650002 | 107.690002 | 107.690002 | 8,273,400 | GLD |
2016-01-28T00:00:00 | 106.550003 | 106.860001 | 106.480003 | 106.540001 | 106.540001 | 5,914,200 | GLD |
2016-01-29T00:00:00 | 106.610001 | 107 | 106.260002 | 106.949997 | 106.949997 | 8,098,700 | GLD |
2016-02-01T00:00:00 | 107.540001 | 108.150002 | 107.529999 | 108.050003 | 108.050003 | 10,471,800 | GLD |
2016-02-02T00:00:00 | 107.919998 | 108.18 | 107.349998 | 108.089996 | 108.089996 | 6,656,000 | GLD |
2016-02-03T00:00:00 | 107.910004 | 109.580002 | 107.900002 | 109.25 | 109.25 | 15,785,200 | GLD |
2016-02-04T00:00:00 | 110.449997 | 110.699997 | 109.919998 | 110.57 | 110.57 | 13,213,700 | GLD |
2016-02-05T00:00:00 | 109.790001 | 112.349998 | 109.580002 | 112.32 | 112.32 | 14,777,300 | GLD |
2016-02-08T00:00:00 | 113.669998 | 114.870003 | 113.389999 | 113.830002 | 113.830002 | 28,341,200 | GLD |
2016-02-09T00:00:00 | 114.43 | 114.690002 | 113.550003 | 113.580002 | 113.580002 | 18,156,700 | GLD |
2016-02-10T00:00:00 | 113.919998 | 114.519997 | 112.980003 | 114.459999 | 114.459999 | 13,311,100 | GLD |
2016-02-11T00:00:00 | 118.589996 | 120.839996 | 117.769997 | 119.059998 | 119.059998 | 49,139,000 | GLD |
2016-02-12T00:00:00 | 118.120003 | 118.739998 | 117.879997 | 118.360001 | 118.360001 | 16,981,200 | GLD |
2016-02-16T00:00:00 | 116 | 116.309998 | 114.739998 | 114.769997 | 114.769997 | 14,601,700 | GLD |
2016-02-17T00:00:00 | 115.470001 | 116.07 | 114.889999 | 115.480003 | 115.480003 | 10,582,400 | GLD |
2016-02-18T00:00:00 | 115.300003 | 118.599998 | 115.290001 | 118.290001 | 118.290001 | 13,586,500 | GLD |
2016-02-19T00:00:00 | 117.260002 | 117.970001 | 117.099998 | 117.580002 | 117.580002 | 15,192,000 | GLD |
2016-02-22T00:00:00 | 115.440002 | 116.190002 | 115.410004 | 115.489998 | 115.489998 | 10,677,800 | GLD |
2016-02-23T00:00:00 | 116.68 | 117.419998 | 116.519997 | 117.220001 | 117.220001 | 9,033,400 | GLD |
2016-02-24T00:00:00 | 119 | 119.860001 | 117.349998 | 117.610001 | 117.610001 | 17,938,800 | GLD |
2016-02-25T00:00:00 | 117.620003 | 118.910004 | 117.540001 | 117.919998 | 117.919998 | 12,500,300 | GLD |
2016-02-26T00:00:00 | 117.43 | 117.720001 | 115.860001 | 117.110001 | 117.110001 | 12,505,100 | GLD |
2016-02-29T00:00:00 | 117.589996 | 118.699997 | 117.529999 | 118.639999 | 118.639999 | 11,517,500 | GLD |
2016-03-01T00:00:00 | 118.739998 | 119.110001 | 117.339996 | 117.769997 | 117.769997 | 14,139,300 | GLD |
2016-03-02T00:00:00 | 118.339996 | 118.970001 | 118.07 | 118.68 | 118.68 | 8,903,000 | GLD |
2016-03-03T00:00:00 | 118.860001 | 121.300003 | 118.809998 | 120.730003 | 120.730003 | 18,724,100 | GLD |
2016-03-04T00:00:00 | 121.129997 | 122.370003 | 120.220001 | 120.540001 | 120.540001 | 16,261,100 | GLD |
2016-03-07T00:00:00 | 121.18 | 121.580002 | 120.410004 | 121.139999 | 121.139999 | 9,358,600 | GLD |
2016-03-08T00:00:00 | 121.790001 | 121.879997 | 120.470001 | 120.580002 | 120.580002 | 11,531,000 | GLD |
2016-03-09T00:00:00 | 119.199997 | 120.389999 | 118.839996 | 119.580002 | 119.580002 | 8,672,900 | GLD |
2016-03-10T00:00:00 | 120.5 | 121.760002 | 120.419998 | 121.5 | 121.5 | 18,104,900 | GLD |
2016-03-11T00:00:00 | 121.190002 | 121.389999 | 119.360001 | 119.410004 | 119.410004 | 10,812,300 | GLD |
2016-03-14T00:00:00 | 120.269997 | 120.309998 | 117.5 | 117.870003 | 117.870003 | 14,236,200 | GLD |
2016-03-15T00:00:00 | 117.779999 | 118.040001 | 117.360001 | 117.959999 | 117.959999 | 9,941,800 | GLD |
2016-03-16T00:00:00 | 117.419998 | 120.760002 | 117.339996 | 120.589996 | 120.589996 | 17,334,000 | GLD |
2016-03-17T00:00:00 | 121.160004 | 121.18 | 120.029999 | 120.129997 | 120.129997 | 9,914,300 | GLD |
2016-03-18T00:00:00 | 119.589996 | 120.339996 | 119.510002 | 119.800003 | 119.800003 | 16,965,900 | GLD |
2016-03-21T00:00:00 | 119 | 119.330002 | 118.730003 | 118.959999 | 118.959999 | 7,240,600 | GLD |
2016-03-22T00:00:00 | 119.730003 | 120.160004 | 118.959999 | 119.309998 | 119.309998 | 6,786,800 | GLD |
2016-03-23T00:00:00 | 116.739998 | 117.120003 | 116.160004 | 116.610001 | 116.610001 | 15,993,700 | GLD |
2016-03-24T00:00:00 | 116.769997 | 116.940002 | 116.300003 | 116.330002 | 116.330002 | 6,280,900 | GLD |
2016-03-28T00:00:00 | 116.730003 | 116.910004 | 116.269997 | 116.599998 | 116.599998 | 3,879,100 | GLD |
2016-03-29T00:00:00 | 117.360001 | 118.809998 | 116.800003 | 118.760002 | 118.760002 | 14,472,400 | GLD |
2016-03-30T00:00:00 | 117.879997 | 118.199997 | 116.910004 | 117.099998 | 117.099998 | 10,769,100 | GLD |
2016-03-31T00:00:00 | 118.160004 | 118.389999 | 117.599998 | 117.639999 | 117.639999 | 9,348,200 | GLD |
2016-04-01T00:00:00 | 116.080002 | 116.980003 | 115.550003 | 116.93 | 116.93 | 10,405,400 | GLD |
2016-04-04T00:00:00 | 116.669998 | 116.730003 | 116.07 | 116.150002 | 116.150002 | 7,643,700 | GLD |
2016-04-05T00:00:00 | 117.760002 | 117.93 | 117.150002 | 117.660004 | 117.660004 | 8,865,900 | GLD |
2016-04-06T00:00:00 | 116.699997 | 117.389999 | 116.260002 | 116.940002 | 116.940002 | 7,549,400 | GLD |
2016-04-07T00:00:00 | 118.650002 | 118.849998 | 115 | 118.610001 | 118.610001 | 11,900,500 | GLD |
2016-04-08T00:00:00 | 118.07 | 118.769997 | 117.980003 | 118.43 | 118.43 | 9,078,900 | GLD |
2016-04-11T00:00:00 | 119.470001 | 120.300003 | 119.419998 | 120.029999 | 120.029999 | 9,846,000 | GLD |
2016-04-12T00:00:00 | 120.230003 | 120.349998 | 119.550003 | 120.050003 | 120.050003 | 9,689,500 | GLD |
2016-04-13T00:00:00 | 119.370003 | 119.43 | 118.559998 | 118.769997 | 118.769997 | 8,841,500 | GLD |
2016-04-14T00:00:00 | 118.089996 | 118.190002 | 116.949997 | 117.110001 | 117.110001 | 13,165,800 | GLD |
2016-04-15T00:00:00 | 117.330002 | 118.120003 | 117.190002 | 117.919998 | 117.919998 | 7,838,100 | GLD |
2016-04-18T00:00:00 | 118.529999 | 118.559998 | 117.629997 | 117.739998 | 117.739998 | 5,809,800 | GLD |
2016-04-19T00:00:00 | 119.870003 | 120.089996 | 119.370003 | 119.580002 | 119.580002 | 21,031,500 | GLD |
2016-04-20T00:00:00 | 119.669998 | 120.080002 | 118.720001 | 118.970001 | 118.970001 | 10,233,200 | GLD |
2016-04-21T00:00:00 | 120.419998 | 120.550003 | 119.129997 | 119.419998 | 119.419998 | 14,612,800 | GLD |
2016-04-22T00:00:00 | 118.709999 | 119.019997 | 117.279999 | 117.889999 | 117.889999 | 10,047,000 | GLD |
2016-04-25T00:00:00 | 118.139999 | 118.709999 | 118.110001 | 118.230003 | 118.230003 | 4,369,400 | GLD |
2016-04-26T00:00:00 | 118.790001 | 118.889999 | 118.449997 | 118.699997 | 118.699997 | 9,906,800 | GLD |
2016-04-27T00:00:00 | 118.970001 | 119.699997 | 118.43 | 119.040001 | 119.040001 | 7,976,400 | GLD |
2016-04-28T00:00:00 | 119.919998 | 121.419998 | 119.730003 | 121.290001 | 121.290001 | 15,133,600 | GLD |
2016-04-29T00:00:00 | 122.43 | 123.93 | 122.339996 | 123.650002 | 123.650002 | 19,043,900 | GLD |
2016-05-02T00:00:00 | 123.779999 | 123.959999 | 123.050003 | 123.239998 | 123.239998 | 12,137,500 | GLD |
2016-05-03T00:00:00 | 123.730003 | 123.82 | 122.510002 | 122.959999 | 122.959999 | 9,063,600 | GLD |
2016-05-04T00:00:00 | 122.849998 | 123.230003 | 121.510002 | 122.209999 | 122.209999 | 9,398,200 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.