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 |
|---|---|---|---|---|---|---|---|
2016-05-05T00:00:00 | 122.629997 | 122.730003 | 121.25 | 122.07 | 122.07 | 8,846,900 | GLD |
2016-05-06T00:00:00 | 122.830002 | 123.809998 | 122.589996 | 123.18 | 123.18 | 11,366,800 | GLD |
2016-05-09T00:00:00 | 121.199997 | 121.290001 | 120.589996 | 120.650002 | 120.650002 | 9,236,200 | GLD |
2016-05-10T00:00:00 | 120.739998 | 121.379997 | 120.080002 | 120.980003 | 120.980003 | 9,845,000 | GLD |
2016-05-11T00:00:00 | 121.849998 | 122.160004 | 121.379997 | 122.120003 | 122.120003 | 7,590,100 | GLD |
2016-05-12T00:00:00 | 122.019997 | 122.389999 | 121 | 121.160004 | 121.160004 | 7,447,100 | GLD |
2016-05-13T00:00:00 | 121.089996 | 121.860001 | 120.660004 | 121.709999 | 121.709999 | 7,672,800 | GLD |
2016-05-16T00:00:00 | 122.93 | 122.970001 | 121.379997 | 121.800003 | 121.800003 | 7,103,000 | GLD |
2016-05-17T00:00:00 | 121.580002 | 122.519997 | 121.480003 | 122.220001 | 122.220001 | 8,619,800 | GLD |
2016-05-18T00:00:00 | 121.220001 | 121.919998 | 119.879997 | 120.099998 | 120.099998 | 13,381,700 | GLD |
2016-05-19T00:00:00 | 119 | 119.980003 | 118.919998 | 119.870003 | 119.870003 | 14,339,700 | GLD |
2016-05-20T00:00:00 | 120.190002 | 120.32 | 119.309998 | 119.709999 | 119.709999 | 10,379,400 | GLD |
2016-05-23T00:00:00 | 118.860001 | 119.599998 | 118.75 | 119.370003 | 119.370003 | 8,628,200 | GLD |
2016-05-24T00:00:00 | 118.169998 | 118.230003 | 117.25 | 117.300003 | 117.300003 | 12,772,000 | GLD |
2016-05-25T00:00:00 | 116.589996 | 117.059998 | 116.32 | 116.980003 | 116.980003 | 10,487,300 | GLD |
2016-05-26T00:00:00 | 117.57 | 117.629997 | 116.389999 | 116.580002 | 116.580002 | 5,893,500 | GLD |
2016-05-27T00:00:00 | 116.269997 | 116.360001 | 115.290001 | 115.620003 | 115.620003 | 8,686,700 | GLD |
2016-05-31T00:00:00 | 115.760002 | 116.400002 | 115.5 | 116.059998 | 116.059998 | 8,187,600 | GLD |
2016-06-01T00:00:00 | 115.970001 | 116.139999 | 115.199997 | 115.940002 | 115.940002 | 8,399,600 | GLD |
2016-06-02T00:00:00 | 115.779999 | 115.970001 | 115.580002 | 115.669998 | 115.669998 | 4,591,600 | GLD |
2016-06-03T00:00:00 | 118.25 | 118.889999 | 118.230003 | 118.879997 | 118.879997 | 14,605,100 | GLD |
2016-06-06T00:00:00 | 118.889999 | 119.169998 | 118.459999 | 118.919998 | 118.919998 | 9,887,900 | GLD |
2016-06-07T00:00:00 | 118.5 | 119.019997 | 118.410004 | 118.82 | 118.82 | 4,602,900 | GLD |
2016-06-08T00:00:00 | 120.300003 | 120.779999 | 120.230003 | 120.580002 | 120.580002 | 11,661,700 | GLD |
2016-06-09T00:00:00 | 120.610001 | 121.480003 | 120.550003 | 121.25 | 121.25 | 12,174,000 | GLD |
2016-06-10T00:00:00 | 121.550003 | 122.099998 | 121.18 | 121.739998 | 121.739998 | 13,940,000 | GLD |
2016-06-13T00:00:00 | 122.800003 | 122.830002 | 122.029999 | 122.639999 | 122.639999 | 12,594,200 | GLD |
2016-06-14T00:00:00 | 123 | 123.059998 | 122.300003 | 122.769997 | 122.769997 | 11,651,700 | GLD |
2016-06-15T00:00:00 | 122.519997 | 123.870003 | 122.379997 | 123.68 | 123.68 | 15,053,000 | GLD |
2016-06-16T00:00:00 | 125.169998 | 125.669998 | 122.230003 | 122.379997 | 122.379997 | 26,635,000 | GLD |
2016-06-17T00:00:00 | 123.260002 | 124.099998 | 122.690002 | 123.949997 | 123.949997 | 15,573,800 | GLD |
2016-06-20T00:00:00 | 122.260002 | 123.330002 | 122.129997 | 123.209999 | 123.209999 | 11,866,200 | GLD |
2016-06-21T00:00:00 | 121.650002 | 121.860001 | 120.769997 | 120.839996 | 120.839996 | 14,585,600 | GLD |
2016-06-22T00:00:00 | 120.830002 | 121.25 | 120.68 | 120.900002 | 120.900002 | 7,861,000 | GLD |
2016-06-23T00:00:00 | 120.489998 | 121.029999 | 120.059998 | 120.110001 | 120.110001 | 10,704,900 | GLD |
2016-06-24T00:00:00 | 126.620003 | 126.82 | 125 | 126 | 126 | 35,782,900 | GLD |
2016-06-27T00:00:00 | 126.440002 | 127.050003 | 125.830002 | 126.68 | 126.68 | 21,228,800 | GLD |
2016-06-28T00:00:00 | 125.559998 | 126.019997 | 125.059998 | 125.32 | 125.32 | 16,001,500 | GLD |
2016-06-29T00:00:00 | 125.910004 | 126.809998 | 125.699997 | 125.839996 | 125.839996 | 12,218,400 | GLD |
2016-06-30T00:00:00 | 125.949997 | 126.519997 | 125.5 | 126.470001 | 126.470001 | 15,981,600 | GLD |
2016-07-01T00:00:00 | 127.660004 | 128.419998 | 127.440002 | 128.410004 | 128.410004 | 14,940,700 | GLD |
2016-07-05T00:00:00 | 128.800003 | 129.589996 | 128.169998 | 129.470001 | 129.470001 | 19,026,200 | GLD |
2016-07-06T00:00:00 | 130.5 | 131.149994 | 129.820007 | 130.229996 | 130.229996 | 17,376,700 | GLD |
2016-07-07T00:00:00 | 129.820007 | 130.119995 | 128.979996 | 129.740005 | 129.740005 | 16,508,500 | GLD |
2016-07-08T00:00:00 | 129.850006 | 130.520004 | 128.970001 | 130.520004 | 130.520004 | 17,634,200 | GLD |
2016-07-11T00:00:00 | 129.490005 | 129.899994 | 129.160004 | 129.289993 | 129.289993 | 10,855,600 | GLD |
2016-07-12T00:00:00 | 128.520004 | 128.539993 | 126.989998 | 127.150002 | 127.150002 | 26,459,600 | GLD |
2016-07-13T00:00:00 | 128 | 128.429993 | 127.610001 | 128.320007 | 128.320007 | 7,377,700 | GLD |
2016-07-14T00:00:00 | 126.309998 | 127.370003 | 126.029999 | 127.330002 | 127.330002 | 12,132,400 | GLD |
2016-07-15T00:00:00 | 126.379997 | 127.190002 | 126.330002 | 126.839996 | 126.839996 | 13,892,100 | GLD |
2016-07-18T00:00:00 | 127.019997 | 127.5 | 126.629997 | 127.040001 | 127.040001 | 8,489,700 | GLD |
2016-07-19T00:00:00 | 126.949997 | 127.349998 | 126.82 | 127.209999 | 127.209999 | 5,170,700 | GLD |
2016-07-20T00:00:00 | 125.5 | 126.120003 | 125.309998 | 125.389999 | 125.389999 | 11,777,700 | GLD |
2016-07-21T00:00:00 | 125.660004 | 127.370003 | 125.599998 | 127.300003 | 127.300003 | 9,399,200 | GLD |
2016-07-22T00:00:00 | 126.43 | 126.519997 | 126.010002 | 126.349998 | 126.349998 | 7,716,000 | GLD |
2016-07-25T00:00:00 | 125.529999 | 126.209999 | 125.110001 | 125.470001 | 125.470001 | 13,139,400 | GLD |
2016-07-26T00:00:00 | 126.089996 | 126.139999 | 125.75 | 126 | 126 | 7,613,200 | GLD |
2016-07-27T00:00:00 | 126.790001 | 128.119995 | 126.040001 | 128.029999 | 128.029999 | 17,066,400 | GLD |
2016-07-28T00:00:00 | 128.089996 | 128.199997 | 127.209999 | 127.660004 | 127.660004 | 9,261,800 | GLD |
2016-07-29T00:00:00 | 128.419998 | 129.410004 | 127.879997 | 128.979996 | 128.979996 | 13,708,200 | GLD |
2016-08-01T00:00:00 | 128.570007 | 129.339996 | 128.559998 | 129.220001 | 129.220001 | 7,109,900 | GLD |
2016-08-02T00:00:00 | 130.039993 | 130.550003 | 129.940002 | 130.270004 | 130.270004 | 7,652,800 | GLD |
2016-08-03T00:00:00 | 129.949997 | 129.960007 | 129.270004 | 129.649994 | 129.649994 | 5,010,700 | GLD |
2016-08-04T00:00:00 | 130.009995 | 130.279999 | 129.820007 | 129.869995 | 129.869995 | 4,908,100 | GLD |
2016-08-05T00:00:00 | 128.460007 | 128.550003 | 127.389999 | 127.550003 | 127.550003 | 16,205,100 | GLD |
2016-08-08T00:00:00 | 127.290001 | 127.699997 | 127.269997 | 127.440002 | 127.440002 | 6,773,800 | GLD |
2016-08-09T00:00:00 | 127.940002 | 128.139999 | 127.75 | 127.959999 | 127.959999 | 7,500,400 | GLD |
2016-08-10T00:00:00 | 129.119995 | 129.199997 | 128.149994 | 128.559998 | 128.559998 | 6,196,200 | GLD |
2016-08-11T00:00:00 | 128.610001 | 129.190002 | 127.480003 | 127.669998 | 127.669998 | 9,763,800 | GLD |
2016-08-12T00:00:00 | 127.669998 | 129.259995 | 127.199997 | 127.400002 | 127.400002 | 15,395,800 | GLD |
2016-08-15T00:00:00 | 127.620003 | 128.25 | 127.599998 | 127.839996 | 127.839996 | 4,530,800 | GLD |
2016-08-16T00:00:00 | 128.119995 | 129.039993 | 128 | 128.470001 | 128.470001 | 8,678,100 | GLD |
2016-08-17T00:00:00 | 128.169998 | 128.990005 | 127.459999 | 128.5 | 128.5 | 12,034,800 | GLD |
2016-08-18T00:00:00 | 128.889999 | 129.169998 | 128.580002 | 129.110001 | 129.110001 | 9,500,600 | GLD |
2016-08-19T00:00:00 | 128.080002 | 128.669998 | 127.860001 | 127.970001 | 127.970001 | 10,660,100 | GLD |
2016-08-22T00:00:00 | 127.629997 | 127.919998 | 127.449997 | 127.779999 | 127.779999 | 8,627,200 | GLD |
2016-08-23T00:00:00 | 128.139999 | 128.220001 | 127.610001 | 127.760002 | 127.760002 | 9,038,500 | GLD |
2016-08-24T00:00:00 | 126.919998 | 126.970001 | 126.300003 | 126.339996 | 126.339996 | 13,539,700 | GLD |
2016-08-25T00:00:00 | 125.980003 | 126.309998 | 125.959999 | 126.230003 | 126.230003 | 5,926,300 | GLD |
2016-08-26T00:00:00 | 126.879997 | 128.110001 | 125.82 | 126.050003 | 126.050003 | 17,967,700 | GLD |
2016-08-29T00:00:00 | 126 | 126.480003 | 125.93 | 126.300003 | 126.300003 | 5,562,400 | GLD |
2016-08-30T00:00:00 | 125.730003 | 125.949997 | 124.879997 | 125.029999 | 125.029999 | 9,877,000 | GLD |
2016-08-31T00:00:00 | 124.730003 | 125.110001 | 124.639999 | 124.779999 | 124.779999 | 13,324,100 | GLD |
2016-09-01T00:00:00 | 124.669998 | 125.510002 | 124.550003 | 125.290001 | 125.290001 | 12,877,700 | GLD |
2016-09-02T00:00:00 | 126.290001 | 126.57 | 125.580002 | 126.57 | 126.57 | 11,318,600 | GLD |
2016-09-06T00:00:00 | 127.400002 | 129.080002 | 127.269997 | 128.710007 | 128.710007 | 15,115,300 | GLD |
2016-09-07T00:00:00 | 128.789993 | 128.860001 | 128.119995 | 128.270004 | 128.270004 | 8,859,800 | GLD |
2016-09-08T00:00:00 | 128.160004 | 128.520004 | 127.400002 | 127.589996 | 127.589996 | 10,561,800 | GLD |
2016-09-09T00:00:00 | 127.239998 | 127.510002 | 126.699997 | 126.75 | 126.75 | 12,485,600 | GLD |
2016-09-12T00:00:00 | 126.309998 | 126.919998 | 125.970001 | 126.589996 | 126.589996 | 11,140,300 | GLD |
2016-09-13T00:00:00 | 126.470001 | 126.599998 | 125.529999 | 125.75 | 125.75 | 8,866,400 | GLD |
2016-09-14T00:00:00 | 126.099998 | 126.540001 | 126.029999 | 126.18 | 126.18 | 5,820,700 | GLD |
2016-09-15T00:00:00 | 125.730003 | 126.099998 | 124.910004 | 125.370003 | 125.370003 | 12,790,400 | GLD |
2016-09-16T00:00:00 | 124.809998 | 125.25 | 124.669998 | 125.059998 | 125.059998 | 18,995,100 | GLD |
2016-09-19T00:00:00 | 125.610001 | 125.620003 | 125.25 | 125.32 | 125.32 | 4,959,600 | GLD |
2016-09-20T00:00:00 | 125.309998 | 125.589996 | 125.169998 | 125.440002 | 125.440002 | 5,672,000 | GLD |
2016-09-21T00:00:00 | 126.330002 | 127.419998 | 125.959999 | 127.269997 | 127.269997 | 13,646,400 | GLD |
2016-09-22T00:00:00 | 127.57 | 128.199997 | 127.5 | 127.57 | 127.57 | 15,188,000 | GLD |
2016-09-23T00:00:00 | 127.599998 | 127.860001 | 127.43 | 127.650002 | 127.650002 | 7,702,300 | GLD |
2016-09-26T00:00:00 | 127.959999 | 128.039993 | 127.419998 | 127.550003 | 127.550003 | 5,842,700 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.