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 |
|---|---|---|---|---|---|---|---|
2016-09-27T00:00:00 | 126.860001 | 126.900002 | 126.339996 | 126.620003 | 126.620003 | 6,220,700 | GLD |
2016-09-28T00:00:00 | 126.25 | 126.400002 | 125.730003 | 126.220001 | 126.220001 | 6,757,700 | GLD |
2016-09-29T00:00:00 | 125.839996 | 126.339996 | 125.540001 | 126.07 | 126.07 | 7,448,400 | GLD |
2016-09-30T00:00:00 | 126.519997 | 126.550003 | 125.239998 | 125.639999 | 125.639999 | 11,204,300 | GLD |
2016-10-03T00:00:00 | 125.32 | 125.459999 | 124.900002 | 125.32 | 125.32 | 9,044,100 | GLD |
2016-10-04T00:00:00 | 123.160004 | 123.18 | 120.860001 | 120.970001 | 120.970001 | 24,372,700 | GLD |
2016-10-05T00:00:00 | 121.330002 | 121.589996 | 120.400002 | 120.779999 | 120.779999 | 14,718,100 | GLD |
2016-10-06T00:00:00 | 119.690002 | 119.980003 | 119.239998 | 119.660004 | 119.660004 | 17,917,700 | GLD |
2016-10-07T00:00:00 | 120.489998 | 120.580002 | 118.419998 | 119.739998 | 119.739998 | 17,907,300 | GLD |
2016-10-10T00:00:00 | 119.739998 | 120.419998 | 119.739998 | 120.160004 | 120.160004 | 4,514,400 | GLD |
2016-10-11T00:00:00 | 119.919998 | 120.160004 | 119.529999 | 119.550003 | 119.550003 | 6,065,300 | GLD |
2016-10-12T00:00:00 | 119.720001 | 120.07 | 119.290001 | 119.739998 | 119.739998 | 4,848,600 | GLD |
2016-10-13T00:00:00 | 120 | 120.419998 | 119.800003 | 120.029999 | 120.029999 | 7,184,600 | GLD |
2016-10-14T00:00:00 | 119.370003 | 120.160004 | 119.290001 | 119.360001 | 119.360001 | 6,577,300 | GLD |
2016-10-17T00:00:00 | 119.699997 | 119.919998 | 119.580002 | 119.68 | 119.68 | 4,777,900 | GLD |
2016-10-18T00:00:00 | 120.080002 | 120.639999 | 119.82 | 120.419998 | 120.419998 | 4,919,700 | GLD |
2016-10-19T00:00:00 | 121.129997 | 121.459999 | 120.889999 | 121.110001 | 121.110001 | 6,019,800 | GLD |
2016-10-20T00:00:00 | 121.389999 | 121.589996 | 120.629997 | 120.739998 | 120.739998 | 6,496,700 | GLD |
2016-10-21T00:00:00 | 120.900002 | 120.93 | 120.550003 | 120.830002 | 120.830002 | 6,707,800 | GLD |
2016-10-24T00:00:00 | 121.279999 | 121.300003 | 120.160004 | 120.559998 | 120.559998 | 5,481,100 | GLD |
2016-10-25T00:00:00 | 120.889999 | 121.760002 | 120.860001 | 121.470001 | 121.470001 | 6,141,100 | GLD |
2016-10-26T00:00:00 | 121.370003 | 121.529999 | 120.610001 | 120.790001 | 120.790001 | 3,905,900 | GLD |
2016-10-27T00:00:00 | 121.110001 | 121.18 | 120.75 | 121.010002 | 121.010002 | 4,336,000 | GLD |
2016-10-28T00:00:00 | 121.199997 | 122.480003 | 120.809998 | 121.580002 | 121.580002 | 11,639,900 | GLD |
2016-10-31T00:00:00 | 121.510002 | 122 | 121.230003 | 121.940002 | 121.940002 | 7,722,100 | GLD |
2016-11-01T00:00:00 | 122.800003 | 123.209999 | 122.57 | 122.730003 | 122.730003 | 13,384,300 | GLD |
2016-11-02T00:00:00 | 123.760002 | 124.760002 | 123.559998 | 123.639999 | 123.639999 | 15,692,400 | GLD |
2016-11-03T00:00:00 | 123.360001 | 124.330002 | 123.349998 | 124.300003 | 124.300003 | 10,093,100 | GLD |
2016-11-04T00:00:00 | 124.400002 | 124.540001 | 124.040001 | 124.389999 | 124.389999 | 8,594,600 | GLD |
2016-11-07T00:00:00 | 122.660004 | 122.709999 | 121.879997 | 122.150002 | 122.150002 | 10,015,000 | GLD |
2016-11-08T00:00:00 | 122.120003 | 123.089996 | 121.360001 | 121.639999 | 121.639999 | 9,480,600 | GLD |
2016-11-09T00:00:00 | 124.300003 | 124.349998 | 121.110001 | 121.559998 | 121.559998 | 18,236,500 | GLD |
2016-11-10T00:00:00 | 121.519997 | 121.540001 | 119.379997 | 119.75 | 119.75 | 22,268,000 | GLD |
2016-11-11T00:00:00 | 119.650002 | 119.690002 | 116.230003 | 117.099998 | 117.099998 | 20,381,800 | GLD |
2016-11-14T00:00:00 | 116.120003 | 117.139999 | 115.489998 | 116.110001 | 116.110001 | 20,729,400 | GLD |
2016-11-15T00:00:00 | 116.459999 | 117.239998 | 116.290001 | 117.120003 | 117.120003 | 9,348,600 | GLD |
2016-11-16T00:00:00 | 117.269997 | 117.269997 | 116.580002 | 116.769997 | 116.769997 | 5,486,100 | GLD |
2016-11-17T00:00:00 | 116.910004 | 117.220001 | 115.440002 | 116.169998 | 116.169998 | 10,342,300 | GLD |
2016-11-18T00:00:00 | 115.519997 | 115.769997 | 114.959999 | 115.150002 | 115.150002 | 10,444,300 | GLD |
2016-11-21T00:00:00 | 115.720001 | 115.940002 | 115.290001 | 115.580002 | 115.580002 | 6,654,200 | GLD |
2016-11-22T00:00:00 | 115.720001 | 115.790001 | 114.980003 | 115.540001 | 115.540001 | 6,391,900 | GLD |
2016-11-23T00:00:00 | 113.870003 | 113.879997 | 112.650002 | 113.25 | 113.25 | 20,982,100 | GLD |
2016-11-25T00:00:00 | 113.419998 | 113.510002 | 112.349998 | 112.610001 | 112.610001 | 5,345,900 | GLD |
2016-11-28T00:00:00 | 113.230003 | 113.839996 | 112.769997 | 113.800003 | 113.800003 | 5,655,400 | GLD |
2016-11-29T00:00:00 | 112.760002 | 113.480003 | 112.690002 | 113.269997 | 113.269997 | 7,438,600 | GLD |
2016-11-30T00:00:00 | 112.690002 | 112.790001 | 111.5 | 111.75 | 111.75 | 10,925,500 | GLD |
2016-12-01T00:00:00 | 111.110001 | 111.989998 | 110.629997 | 111.540001 | 111.540001 | 10,237,000 | GLD |
2016-12-02T00:00:00 | 111.889999 | 112.32 | 111.779999 | 112.139999 | 112.139999 | 7,416,500 | GLD |
2016-12-05T00:00:00 | 111.150002 | 112.110001 | 110.309998 | 111.540001 | 111.540001 | 10,187,900 | GLD |
2016-12-06T00:00:00 | 111.690002 | 112.029999 | 111.190002 | 111.43 | 111.43 | 5,533,700 | GLD |
2016-12-07T00:00:00 | 112.129997 | 112.5 | 111.769997 | 111.830002 | 111.830002 | 4,901,800 | GLD |
2016-12-08T00:00:00 | 111.720001 | 111.870003 | 111.459999 | 111.57 | 111.57 | 5,977,800 | GLD |
2016-12-09T00:00:00 | 111.18 | 111.25 | 110.190002 | 110.400002 | 110.400002 | 10,507,700 | GLD |
2016-12-12T00:00:00 | 110.589996 | 111.110001 | 110.269997 | 110.82 | 110.82 | 6,156,700 | GLD |
2016-12-13T00:00:00 | 110.57 | 110.790001 | 110.059998 | 110.449997 | 110.449997 | 7,961,600 | GLD |
2016-12-14T00:00:00 | 110.949997 | 110.980003 | 108.519997 | 108.830002 | 108.830002 | 12,933,600 | GLD |
2016-12-15T00:00:00 | 107.849998 | 107.989998 | 107 | 107.339996 | 107.339996 | 14,427,500 | GLD |
2016-12-16T00:00:00 | 107.949997 | 108.779999 | 107.480003 | 108.050003 | 108.050003 | 10,602,800 | GLD |
2016-12-19T00:00:00 | 108.599998 | 108.879997 | 108.339996 | 108.589996 | 108.589996 | 5,339,100 | GLD |
2016-12-20T00:00:00 | 107.470001 | 108 | 107.290001 | 107.790001 | 107.790001 | 7,321,100 | GLD |
2016-12-21T00:00:00 | 108.25 | 108.309998 | 107.68 | 107.849998 | 107.849998 | 5,188,700 | GLD |
2016-12-22T00:00:00 | 107.68 | 108.099998 | 107.489998 | 107.589996 | 107.589996 | 4,942,800 | GLD |
2016-12-23T00:00:00 | 107.839996 | 108.25 | 107.800003 | 107.93 | 107.93 | 5,012,200 | GLD |
2016-12-27T00:00:00 | 108.610001 | 108.669998 | 108.239998 | 108.559998 | 108.559998 | 3,685,500 | GLD |
2016-12-28T00:00:00 | 108.400002 | 108.910004 | 108.290001 | 108.860001 | 108.860001 | 5,091,200 | GLD |
2016-12-29T00:00:00 | 109.230003 | 110.529999 | 109.160004 | 110.290001 | 110.290001 | 7,563,900 | GLD |
2016-12-30T00:00:00 | 110.379997 | 110.620003 | 109.529999 | 109.610001 | 109.610001 | 8,873,700 | GLD |
2017-01-03T00:00:00 | 109.620003 | 111 | 109.370003 | 110.470001 | 110.470001 | 7,527,400 | GLD |
2017-01-04T00:00:00 | 111.059998 | 111.220001 | 110.610001 | 110.860001 | 110.860001 | 4,904,100 | GLD |
2017-01-05T00:00:00 | 112.160004 | 112.940002 | 112.07 | 112.580002 | 112.580002 | 9,606,800 | GLD |
2017-01-06T00:00:00 | 111.809998 | 112.379997 | 111.57 | 111.75 | 111.75 | 7,686,100 | GLD |
2017-01-09T00:00:00 | 112.389999 | 113.040001 | 112.18 | 112.669998 | 112.669998 | 5,674,600 | GLD |
2017-01-10T00:00:00 | 112.940002 | 113.449997 | 112.639999 | 113.150002 | 113.150002 | 6,093,400 | GLD |
2017-01-11T00:00:00 | 112.870003 | 114.190002 | 112.169998 | 113.5 | 113.5 | 9,918,700 | GLD |
2017-01-12T00:00:00 | 114.519997 | 114.93 | 113.809998 | 113.910004 | 113.910004 | 8,457,300 | GLD |
2017-01-13T00:00:00 | 113.650002 | 114.309998 | 113.190002 | 114.209999 | 114.209999 | 7,261,500 | GLD |
2017-01-17T00:00:00 | 115.889999 | 115.959999 | 115.5 | 115.849998 | 115.849998 | 9,142,400 | GLD |
2017-01-18T00:00:00 | 115.739998 | 115.919998 | 114.559998 | 114.870003 | 114.870003 | 6,498,100 | GLD |
2017-01-19T00:00:00 | 114.32 | 114.959999 | 113.940002 | 114.769997 | 114.769997 | 6,437,000 | GLD |
2017-01-20T00:00:00 | 114.650002 | 115.760002 | 114.32 | 115.050003 | 115.050003 | 12,261,500 | GLD |
2017-01-23T00:00:00 | 115.510002 | 116.169998 | 115.199997 | 115.790001 | 115.790001 | 6,373,100 | GLD |
2017-01-24T00:00:00 | 115.690002 | 116.019997 | 114.940002 | 115.269997 | 115.269997 | 5,798,800 | GLD |
2017-01-25T00:00:00 | 114.139999 | 114.440002 | 113.68 | 114.32 | 114.32 | 6,697,500 | GLD |
2017-01-26T00:00:00 | 113.239998 | 113.510002 | 112.830002 | 113.260002 | 113.260002 | 5,390,500 | GLD |
2017-01-27T00:00:00 | 112.93 | 113.550003 | 112.809998 | 113.489998 | 113.489998 | 6,706,600 | GLD |
2017-01-30T00:00:00 | 113.610001 | 114.300003 | 113.540001 | 113.970001 | 113.970001 | 7,687,800 | GLD |
2017-01-31T00:00:00 | 115.269997 | 115.82 | 115.18 | 115.550003 | 115.550003 | 10,421,900 | GLD |
2017-02-01T00:00:00 | 114.660004 | 115.449997 | 114.139999 | 115.199997 | 115.199997 | 6,932,900 | GLD |
2017-02-02T00:00:00 | 116.260002 | 116.57 | 115.629997 | 115.839996 | 115.839996 | 7,189,500 | GLD |
2017-02-03T00:00:00 | 115.730003 | 116.370003 | 115.709999 | 116.129997 | 116.129997 | 9,455,500 | GLD |
2017-02-06T00:00:00 | 117.07 | 117.739998 | 116.739998 | 117.699997 | 117.699997 | 8,547,800 | GLD |
2017-02-07T00:00:00 | 117.309998 | 117.739998 | 117.199997 | 117.459999 | 117.459999 | 8,621,000 | GLD |
2017-02-08T00:00:00 | 118.089996 | 118.589996 | 117.809998 | 118.190002 | 118.190002 | 9,633,400 | GLD |
2017-02-09T00:00:00 | 118.190002 | 118.580002 | 117.199997 | 117.290001 | 117.290001 | 8,177,200 | GLD |
2017-02-10T00:00:00 | 116.68 | 117.860001 | 116.669998 | 117.599998 | 117.599998 | 9,072,100 | GLD |
2017-02-13T00:00:00 | 116.730003 | 116.949997 | 116.150002 | 116.800003 | 116.800003 | 7,354,900 | GLD |
2017-02-14T00:00:00 | 117.510002 | 117.559998 | 116.379997 | 116.93 | 116.93 | 6,927,800 | GLD |
2017-02-15T00:00:00 | 116.330002 | 117.480003 | 116.25 | 117.449997 | 117.449997 | 7,088,400 | GLD |
2017-02-16T00:00:00 | 117.93 | 118.349998 | 117.830002 | 118.080002 | 118.080002 | 6,378,700 | GLD |
2017-02-17T00:00:00 | 118.190002 | 118.400002 | 117.620003 | 117.68 | 117.68 | 7,338,100 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.