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 |
|---|---|---|---|---|---|---|---|
2017-02-21T00:00:00 | 117.040001 | 118 | 116.769997 | 117.75 | 117.75 | 6,166,900 | GLD |
2017-02-22T00:00:00 | 117.860001 | 118.019997 | 117.239998 | 117.910004 | 117.910004 | 6,057,200 | GLD |
2017-02-23T00:00:00 | 118.760002 | 119.160004 | 118.68 | 118.940002 | 118.940002 | 7,523,300 | GLD |
2017-02-24T00:00:00 | 119.739998 | 119.879997 | 119.25 | 119.699997 | 119.699997 | 9,809,000 | GLD |
2017-02-27T00:00:00 | 119.730003 | 120.400002 | 119.120003 | 119.120003 | 119.120003 | 9,263,500 | GLD |
2017-02-28T00:00:00 | 119.709999 | 119.839996 | 118.82 | 119.230003 | 119.230003 | 8,727,800 | GLD |
2017-03-01T00:00:00 | 117.980003 | 119.120003 | 117.949997 | 119.059998 | 119.059998 | 8,679,600 | GLD |
2017-03-02T00:00:00 | 117.760002 | 118.339996 | 117.230003 | 117.580002 | 117.580002 | 10,986,300 | GLD |
2017-03-03T00:00:00 | 116.949997 | 117.730003 | 116.440002 | 117.510002 | 117.510002 | 10,665,800 | GLD |
2017-03-06T00:00:00 | 117.349998 | 117.349998 | 116.629997 | 116.720001 | 116.720001 | 4,883,500 | GLD |
2017-03-07T00:00:00 | 116.129997 | 116.25 | 115.620003 | 115.779999 | 115.779999 | 6,846,300 | GLD |
2017-03-08T00:00:00 | 114.989998 | 115.360001 | 114.949997 | 115.059998 | 115.059998 | 7,620,900 | GLD |
2017-03-09T00:00:00 | 114.779999 | 115.029999 | 114.410004 | 114.470001 | 114.470001 | 6,410,900 | GLD |
2017-03-10T00:00:00 | 114.449997 | 114.730003 | 114.129997 | 114.720001 | 114.720001 | 7,929,500 | GLD |
2017-03-13T00:00:00 | 114.629997 | 114.910004 | 114.510002 | 114.739998 | 114.739998 | 5,807,400 | GLD |
2017-03-14T00:00:00 | 114.540001 | 115.010002 | 114.029999 | 114.120003 | 114.120003 | 5,301,800 | GLD |
2017-03-15T00:00:00 | 114.290001 | 116.25 | 114.019997 | 116.25 | 116.25 | 13,524,100 | GLD |
2017-03-16T00:00:00 | 117.269997 | 117.290001 | 116.690002 | 116.730003 | 116.730003 | 9,322,000 | GLD |
2017-03-17T00:00:00 | 117.040001 | 117.269997 | 116.910004 | 116.989998 | 116.989998 | 4,683,000 | GLD |
2017-03-20T00:00:00 | 117.309998 | 117.599998 | 117.209999 | 117.510002 | 117.510002 | 4,000,200 | GLD |
2017-03-21T00:00:00 | 117.769997 | 118.800003 | 117.760002 | 118.540001 | 118.540001 | 9,567,900 | GLD |
2017-03-22T00:00:00 | 118.870003 | 119.150002 | 118.68 | 118.830002 | 118.830002 | 7,287,400 | GLD |
2017-03-23T00:00:00 | 119.150002 | 119.25 | 118.32 | 118.669998 | 118.669998 | 6,201,100 | GLD |
2017-03-24T00:00:00 | 118.5 | 119.209999 | 118.389999 | 118.860001 | 118.860001 | 6,879,600 | GLD |
2017-03-27T00:00:00 | 119.93 | 120.080002 | 119.269997 | 119.529999 | 119.529999 | 8,519,600 | GLD |
2017-03-28T00:00:00 | 119.739998 | 119.830002 | 118.779999 | 119.040001 | 119.040001 | 7,112,800 | GLD |
2017-03-29T00:00:00 | 119.220001 | 119.449997 | 119.050003 | 119.330002 | 119.330002 | 4,911,000 | GLD |
2017-03-30T00:00:00 | 118.769997 | 119.120003 | 118.32 | 118.470001 | 118.470001 | 6,894,600 | GLD |
2017-03-31T00:00:00 | 118.610001 | 119.080002 | 118.459999 | 118.720001 | 118.720001 | 8,520,800 | GLD |
2017-04-03T00:00:00 | 118.690002 | 119.370003 | 118.669998 | 119.349998 | 119.349998 | 6,105,700 | GLD |
2017-04-04T00:00:00 | 119.589996 | 119.769997 | 119.379997 | 119.620003 | 119.620003 | 4,687,300 | GLD |
2017-04-05T00:00:00 | 118.620003 | 119.629997 | 118.400002 | 119.620003 | 119.620003 | 8,106,000 | GLD |
2017-04-06T00:00:00 | 119.220001 | 119.419998 | 118.980003 | 119.18 | 119.18 | 4,633,500 | GLD |
2017-04-07T00:00:00 | 120.300003 | 120.669998 | 119.139999 | 119.459999 | 119.459999 | 12,351,100 | GLD |
2017-04-10T00:00:00 | 119.040001 | 119.690002 | 118.849998 | 119.459999 | 119.459999 | 4,623,700 | GLD |
2017-04-11T00:00:00 | 120.330002 | 121.400002 | 120.290001 | 121.190002 | 121.190002 | 12,455,300 | GLD |
2017-04-12T00:00:00 | 121.379997 | 122.220001 | 121.139999 | 122.019997 | 122.019997 | 9,502,500 | GLD |
2017-04-13T00:00:00 | 122.540001 | 122.650002 | 122.029999 | 122.599998 | 122.599998 | 9,892,600 | GLD |
2017-04-17T00:00:00 | 122.550003 | 123.07 | 121.989998 | 122.239998 | 122.239998 | 8,469,600 | GLD |
2017-04-18T00:00:00 | 122.43 | 123.029999 | 121.730003 | 122.82 | 122.82 | 10,903,700 | GLD |
2017-04-19T00:00:00 | 122.25 | 122.260002 | 121.279999 | 121.730003 | 121.730003 | 8,472,700 | GLD |
2017-04-20T00:00:00 | 121.82 | 122.169998 | 121.5 | 121.959999 | 121.959999 | 11,787,300 | GLD |
2017-04-21T00:00:00 | 122.139999 | 122.610001 | 121.730003 | 122.309998 | 122.309998 | 15,608,000 | GLD |
2017-04-24T00:00:00 | 120.769997 | 121.510002 | 120.660004 | 121.480003 | 121.480003 | 11,053,600 | GLD |
2017-04-25T00:00:00 | 120.529999 | 120.870003 | 120.050003 | 120.25 | 120.25 | 10,344,800 | GLD |
2017-04-26T00:00:00 | 120.209999 | 120.959999 | 119.870003 | 120.839996 | 120.839996 | 9,758,800 | GLD |
2017-04-27T00:00:00 | 120.419998 | 120.599998 | 119.970001 | 120.389999 | 120.389999 | 8,267,000 | GLD |
2017-04-28T00:00:00 | 120.339996 | 120.769997 | 120.269997 | 120.769997 | 120.769997 | 9,134,200 | GLD |
2017-05-01T00:00:00 | 120.209999 | 120.75 | 119.349998 | 119.669998 | 119.669998 | 9,331,800 | GLD |
2017-05-02T00:00:00 | 119.300003 | 119.650002 | 119.239998 | 119.650002 | 119.650002 | 4,900,800 | GLD |
2017-05-03T00:00:00 | 119.18 | 119.339996 | 117.919998 | 117.980003 | 117.980003 | 10,811,100 | GLD |
2017-05-04T00:00:00 | 116.809998 | 117.279999 | 116.629997 | 116.790001 | 116.790001 | 12,406,900 | GLD |
2017-05-05T00:00:00 | 116.860001 | 117.07 | 116.68 | 117.010002 | 117.010002 | 7,127,200 | GLD |
2017-05-08T00:00:00 | 117.029999 | 117.139999 | 116.68 | 116.75 | 116.75 | 5,438,400 | GLD |
2017-05-09T00:00:00 | 116.18 | 116.239998 | 115.559998 | 116.050003 | 116.050003 | 6,801,300 | GLD |
2017-05-10T00:00:00 | 116.419998 | 116.5 | 115.860001 | 116.040001 | 116.040001 | 4,290,500 | GLD |
2017-05-11T00:00:00 | 116.209999 | 116.849998 | 116.190002 | 116.5 | 116.5 | 6,274,400 | GLD |
2017-05-12T00:00:00 | 117.07 | 117.160004 | 116.730003 | 116.830002 | 116.830002 | 5,434,500 | GLD |
2017-05-15T00:00:00 | 117.519997 | 117.540001 | 116.989998 | 117.139999 | 117.139999 | 5,019,600 | GLD |
2017-05-16T00:00:00 | 117.449997 | 117.910004 | 117.400002 | 117.650002 | 117.650002 | 4,942,800 | GLD |
2017-05-17T00:00:00 | 119.360001 | 120.019997 | 119.269997 | 119.790001 | 119.790001 | 13,936,900 | GLD |
2017-05-18T00:00:00 | 119.769997 | 119.839996 | 118.559998 | 118.809998 | 118.809998 | 10,341,100 | GLD |
2017-05-19T00:00:00 | 119.389999 | 119.550003 | 118.879997 | 119.400002 | 119.400002 | 6,787,300 | GLD |
2017-05-22T00:00:00 | 119.629997 | 120.139999 | 119.580002 | 119.900002 | 119.900002 | 5,132,500 | GLD |
2017-05-23T00:00:00 | 120.129997 | 120.190002 | 118.980003 | 119.139999 | 119.139999 | 8,305,400 | GLD |
2017-05-24T00:00:00 | 119.07 | 119.739998 | 118.919998 | 119.610001 | 119.610001 | 7,025,000 | GLD |
2017-05-25T00:00:00 | 119.519997 | 119.699997 | 119.290001 | 119.480003 | 119.480003 | 4,105,100 | GLD |
2017-05-26T00:00:00 | 120.489998 | 120.790001 | 120.330002 | 120.540001 | 120.540001 | 6,791,600 | GLD |
2017-05-30T00:00:00 | 120.239998 | 120.330002 | 119.949997 | 120.139999 | 120.139999 | 4,507,500 | GLD |
2017-05-31T00:00:00 | 120.309998 | 121.230003 | 120.260002 | 120.620003 | 120.620003 | 10,360,700 | GLD |
2017-06-01T00:00:00 | 120.169998 | 120.739998 | 120.059998 | 120.720001 | 120.720001 | 8,702,500 | GLD |
2017-06-02T00:00:00 | 121.309998 | 121.709999 | 121.190002 | 121.610001 | 121.610001 | 7,268,100 | GLD |
2017-06-05T00:00:00 | 121.910004 | 121.940002 | 121.580002 | 121.730003 | 121.730003 | 3,979,200 | GLD |
2017-06-06T00:00:00 | 123.089996 | 123.309998 | 122.769997 | 123.099998 | 123.099998 | 10,798,500 | GLD |
2017-06-07T00:00:00 | 122.790001 | 123.160004 | 122.019997 | 122.449997 | 122.449997 | 9,039,200 | GLD |
2017-06-08T00:00:00 | 122.07 | 122.080002 | 120.949997 | 121.650002 | 121.650002 | 8,169,800 | GLD |
2017-06-09T00:00:00 | 120.459999 | 120.910004 | 120.400002 | 120.540001 | 120.540001 | 7,054,700 | GLD |
2017-06-12T00:00:00 | 120.330002 | 120.690002 | 120.269997 | 120.360001 | 120.360001 | 4,927,400 | GLD |
2017-06-13T00:00:00 | 119.949997 | 120.709999 | 119.919998 | 120.480003 | 120.480003 | 3,786,600 | GLD |
2017-06-14T00:00:00 | 121.510002 | 121.879997 | 119.57 | 119.82 | 119.82 | 21,124,800 | GLD |
2017-06-15T00:00:00 | 119.220001 | 119.5 | 119.129997 | 119.32 | 119.32 | 6,796,700 | GLD |
2017-06-16T00:00:00 | 119.349998 | 119.5 | 119.239998 | 119.339996 | 119.339996 | 6,435,700 | GLD |
2017-06-19T00:00:00 | 118.739998 | 118.839996 | 118.330002 | 118.43 | 118.43 | 6,787,000 | GLD |
2017-06-20T00:00:00 | 118.419998 | 118.459999 | 118.07 | 118.18 | 118.18 | 4,617,400 | GLD |
2017-06-21T00:00:00 | 118.150002 | 118.660004 | 118.150002 | 118.519997 | 118.519997 | 4,723,700 | GLD |
2017-06-22T00:00:00 | 119.129997 | 119.199997 | 118.599998 | 118.919998 | 118.919998 | 5,811,900 | GLD |
2017-06-23T00:00:00 | 119.650002 | 119.660004 | 119.309998 | 119.43 | 119.43 | 9,258,600 | GLD |
2017-06-26T00:00:00 | 118.290001 | 118.540001 | 118.169998 | 118.360001 | 118.360001 | 6,593,400 | GLD |
2017-06-27T00:00:00 | 118.870003 | 119.050003 | 118.480003 | 118.809998 | 118.809998 | 5,759,300 | GLD |
2017-06-28T00:00:00 | 119.059998 | 119.059998 | 118.690002 | 118.900002 | 118.900002 | 4,220,100 | GLD |
2017-06-29T00:00:00 | 117.970001 | 118.639999 | 117.910004 | 118.32 | 118.32 | 7,705,200 | GLD |
2017-06-30T00:00:00 | 118.080002 | 118.410004 | 117.949997 | 118.019997 | 118.019997 | 7,272,600 | GLD |
2017-07-03T00:00:00 | 116.540001 | 116.849998 | 115.940002 | 116.089996 | 116.089996 | 12,145,000 | GLD |
2017-07-05T00:00:00 | 115.910004 | 116.669998 | 115.870003 | 116.519997 | 116.519997 | 7,223,300 | GLD |
2017-07-06T00:00:00 | 116.580002 | 116.610001 | 116.239998 | 116.470001 | 116.470001 | 4,443,400 | GLD |
2017-07-07T00:00:00 | 115.779999 | 115.790001 | 114.800003 | 115.279999 | 115.279999 | 11,153,600 | GLD |
2017-07-10T00:00:00 | 115.019997 | 115.57 | 114.830002 | 115.470001 | 115.470001 | 4,970,900 | GLD |
2017-07-11T00:00:00 | 115.260002 | 115.769997 | 114.879997 | 115.620003 | 115.620003 | 6,637,900 | GLD |
2017-07-12T00:00:00 | 116.209999 | 116.330002 | 115.870003 | 116.029999 | 116.029999 | 4,654,400 | GLD |
2017-07-13T00:00:00 | 116.040001 | 116.040001 | 115.669998 | 115.82 | 115.82 | 4,148,900 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.