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 |
|---|---|---|---|---|---|---|---|
2017-07-14T00:00:00 | 117.040001 | 117.25 | 116.639999 | 116.769997 | 116.769997 | 5,788,200 | GLD |
2017-07-17T00:00:00 | 117.419998 | 117.529999 | 117.230003 | 117.290001 | 117.290001 | 5,170,800 | GLD |
2017-07-18T00:00:00 | 117.989998 | 118.330002 | 117.879997 | 118.110001 | 118.110001 | 7,158,600 | GLD |
2017-07-19T00:00:00 | 118.18 | 118.269997 | 117.839996 | 118.080002 | 118.080002 | 3,205,100 | GLD |
2017-07-20T00:00:00 | 117.919998 | 118.620003 | 117.660004 | 118.239998 | 118.239998 | 5,571,600 | GLD |
2017-07-21T00:00:00 | 119 | 119.389999 | 118.75 | 119.260002 | 119.260002 | 10,135,900 | GLD |
2017-07-24T00:00:00 | 119.519997 | 119.580002 | 119.18 | 119.309998 | 119.309998 | 3,654,300 | GLD |
2017-07-25T00:00:00 | 118.989998 | 119.32 | 118.790001 | 118.919998 | 118.919998 | 6,203,000 | GLD |
2017-07-26T00:00:00 | 118.57 | 120.150002 | 118.550003 | 119.879997 | 119.879997 | 8,527,900 | GLD |
2017-07-27T00:00:00 | 120.099998 | 120.139999 | 119.279999 | 119.790001 | 119.790001 | 6,385,200 | GLD |
2017-07-28T00:00:00 | 120.150002 | 120.860001 | 120.139999 | 120.690002 | 120.690002 | 7,393,600 | GLD |
2017-07-31T00:00:00 | 120.5 | 120.809998 | 120.449997 | 120.75 | 120.75 | 3,944,600 | GLD |
2017-08-01T00:00:00 | 120.440002 | 121.139999 | 120.440002 | 120.650002 | 120.650002 | 7,365,100 | GLD |
2017-08-02T00:00:00 | 120.510002 | 121.019997 | 120.339996 | 120.400002 | 120.400002 | 5,945,300 | GLD |
2017-08-03T00:00:00 | 120.309998 | 120.830002 | 120.309998 | 120.589996 | 120.589996 | 4,275,600 | GLD |
2017-08-04T00:00:00 | 119.970001 | 120.040001 | 119.220001 | 119.650002 | 119.650002 | 8,644,800 | GLD |
2017-08-07T00:00:00 | 119.43 | 119.790001 | 119.43 | 119.510002 | 119.510002 | 3,010,100 | GLD |
2017-08-08T00:00:00 | 120.019997 | 120.120003 | 118.970001 | 119.860001 | 119.860001 | 7,227,200 | GLD |
2017-08-09T00:00:00 | 121.019997 | 121.550003 | 120.760002 | 121.309998 | 121.309998 | 9,186,200 | GLD |
2017-08-10T00:00:00 | 122.080002 | 122.440002 | 122.029999 | 122.209999 | 122.209999 | 9,817,900 | GLD |
2017-08-11T00:00:00 | 122.239998 | 122.830002 | 122.029999 | 122.790001 | 122.790001 | 8,019,500 | GLD |
2017-08-14T00:00:00 | 121.980003 | 122.239998 | 121.68 | 121.919998 | 121.919998 | 6,035,300 | GLD |
2017-08-15T00:00:00 | 120.599998 | 121.230003 | 120.580002 | 120.980003 | 120.980003 | 6,731,300 | GLD |
2017-08-16T00:00:00 | 120.660004 | 122.059998 | 120.660004 | 121.870003 | 121.870003 | 8,267,300 | GLD |
2017-08-17T00:00:00 | 122.290001 | 122.610001 | 121.760002 | 122.489998 | 122.489998 | 8,183,800 | GLD |
2017-08-18T00:00:00 | 123.370003 | 123.540001 | 122 | 122.300003 | 122.300003 | 13,654,200 | GLD |
2017-08-21T00:00:00 | 122.540001 | 122.980003 | 122.5 | 122.760002 | 122.760002 | 5,549,700 | GLD |
2017-08-22T00:00:00 | 122.559998 | 122.559998 | 121.849998 | 122.209999 | 122.209999 | 6,493,900 | GLD |
2017-08-23T00:00:00 | 122.580002 | 122.690002 | 122.309998 | 122.669998 | 122.669998 | 5,038,400 | GLD |
2017-08-24T00:00:00 | 122.389999 | 122.639999 | 122.129997 | 122.290001 | 122.290001 | 4,193,400 | GLD |
2017-08-25T00:00:00 | 122.769997 | 123.019997 | 121.290001 | 122.739998 | 122.739998 | 12,398,200 | GLD |
2017-08-28T00:00:00 | 123.330002 | 124.730003 | 123.330002 | 124.690002 | 124.690002 | 11,578,300 | GLD |
2017-08-29T00:00:00 | 125.809998 | 125.870003 | 124.050003 | 124.419998 | 124.419998 | 9,861,500 | GLD |
2017-08-30T00:00:00 | 124.330002 | 124.620003 | 124.160004 | 124.360001 | 124.360001 | 6,328,400 | GLD |
2017-08-31T00:00:00 | 124.580002 | 125.839996 | 124.550003 | 125.82 | 125.82 | 11,775,500 | GLD |
2017-09-01T00:00:00 | 126.010002 | 126.169998 | 125.120003 | 126.059998 | 126.059998 | 11,567,400 | GLD |
2017-09-05T00:00:00 | 126.650002 | 127.779999 | 126.57 | 127.459999 | 127.459999 | 11,813,100 | GLD |
2017-09-06T00:00:00 | 127.339996 | 127.440002 | 126.550003 | 126.809998 | 126.809998 | 10,059,300 | GLD |
2017-09-07T00:00:00 | 127.559998 | 128.320007 | 127.389999 | 128.130005 | 128.130005 | 10,219,700 | GLD |
2017-09-08T00:00:00 | 128.210007 | 128.300003 | 127.589996 | 127.970001 | 127.970001 | 9,020,000 | GLD |
2017-09-11T00:00:00 | 126.739998 | 126.940002 | 126.050003 | 126.190002 | 126.190002 | 9,126,600 | GLD |
2017-09-12T00:00:00 | 126.029999 | 126.589996 | 125.940002 | 126.559998 | 126.559998 | 8,349,000 | GLD |
2017-09-13T00:00:00 | 126.400002 | 126.449997 | 125.5 | 125.610001 | 125.610001 | 8,491,000 | GLD |
2017-09-14T00:00:00 | 125.660004 | 126.440002 | 125.620003 | 126.160004 | 126.160004 | 5,330,700 | GLD |
2017-09-15T00:00:00 | 125.989998 | 125.989998 | 125.410004 | 125.529999 | 125.529999 | 8,375,100 | GLD |
2017-09-18T00:00:00 | 124.709999 | 124.760002 | 123.970001 | 124.360001 | 124.360001 | 8,859,800 | GLD |
2017-09-19T00:00:00 | 124.489998 | 124.650002 | 124.029999 | 124.620003 | 124.620003 | 5,826,500 | GLD |
2017-09-20T00:00:00 | 124.68 | 125.059998 | 123.150002 | 123.620003 | 123.620003 | 11,415,400 | GLD |
2017-09-21T00:00:00 | 122.559998 | 123.07 | 122.489998 | 122.68 | 122.68 | 7,757,900 | GLD |
2017-09-22T00:00:00 | 123.029999 | 123.389999 | 122.93 | 123.239998 | 123.239998 | 6,011,900 | GLD |
2017-09-25T00:00:00 | 122.779999 | 124.660004 | 122.709999 | 124.529999 | 124.529999 | 10,257,200 | GLD |
2017-09-26T00:00:00 | 123.57 | 123.809998 | 122.900002 | 123.139999 | 123.139999 | 8,673,600 | GLD |
2017-09-27T00:00:00 | 122.040001 | 122.510002 | 121.879997 | 121.980003 | 121.980003 | 6,903,900 | GLD |
2017-09-28T00:00:00 | 122.040001 | 122.480003 | 121.830002 | 122.209999 | 122.209999 | 5,968,200 | GLD |
2017-09-29T00:00:00 | 122.290001 | 122.300003 | 121.550003 | 121.580002 | 121.580002 | 10,208,000 | GLD |
2017-10-02T00:00:00 | 121.169998 | 121.339996 | 120.739998 | 120.769997 | 120.769997 | 11,755,400 | GLD |
2017-10-03T00:00:00 | 120.720001 | 121.099998 | 120.699997 | 120.830002 | 120.830002 | 3,728,700 | GLD |
2017-10-04T00:00:00 | 121.209999 | 121.269997 | 120.709999 | 121.169998 | 121.169998 | 6,475,200 | GLD |
2017-10-05T00:00:00 | 121.150002 | 121.239998 | 120.400002 | 120.519997 | 120.519997 | 6,205,400 | GLD |
2017-10-06T00:00:00 | 120.260002 | 121.209999 | 119.779999 | 121.089996 | 121.089996 | 10,013,300 | GLD |
2017-10-09T00:00:00 | 121.639999 | 122.110001 | 121.550003 | 122.080002 | 122.080002 | 5,264,100 | GLD |
2017-10-10T00:00:00 | 122.620003 | 122.970001 | 122.360001 | 122.400002 | 122.400002 | 9,315,500 | GLD |
2017-10-11T00:00:00 | 122.57 | 122.879997 | 122.029999 | 122.790001 | 122.790001 | 5,649,400 | GLD |
2017-10-12T00:00:00 | 122.839996 | 123.040001 | 122.5 | 122.889999 | 122.889999 | 3,037,600 | GLD |
2017-10-13T00:00:00 | 123.660004 | 123.860001 | 123.339996 | 123.82 | 123.82 | 6,820,300 | GLD |
2017-10-16T00:00:00 | 123.82 | 123.970001 | 122.57 | 122.970001 | 122.970001 | 8,202,000 | GLD |
2017-10-17T00:00:00 | 122.029999 | 122.32 | 121.730003 | 122.129997 | 122.129997 | 7,041,300 | GLD |
2017-10-18T00:00:00 | 121.709999 | 121.940002 | 121.550003 | 121.669998 | 121.669998 | 3,666,400 | GLD |
2017-10-19T00:00:00 | 122.199997 | 122.550003 | 122.110001 | 122.389999 | 122.389999 | 5,567,300 | GLD |
2017-10-20T00:00:00 | 121.68 | 121.980003 | 121.389999 | 121.610001 | 121.610001 | 8,481,100 | GLD |
2017-10-23T00:00:00 | 120.980003 | 121.900002 | 120.959999 | 121.800003 | 121.800003 | 5,069,700 | GLD |
2017-10-24T00:00:00 | 121.260002 | 121.709999 | 120.980003 | 121.330002 | 121.330002 | 5,114,100 | GLD |
2017-10-25T00:00:00 | 121.309998 | 121.589996 | 120.839996 | 121.349998 | 121.349998 | 4,282,400 | GLD |
2017-10-26T00:00:00 | 121.160004 | 121.160004 | 120.220001 | 120.330002 | 120.330002 | 6,438,800 | GLD |
2017-10-27T00:00:00 | 120.379997 | 120.989998 | 120.209999 | 120.900002 | 120.900002 | 6,664,200 | GLD |
2017-10-30T00:00:00 | 120.379997 | 121.470001 | 120.379997 | 121.129997 | 121.129997 | 5,119,200 | GLD |
2017-10-31T00:00:00 | 120.82 | 120.839996 | 120.379997 | 120.669998 | 120.669998 | 3,910,500 | GLD |
2017-11-01T00:00:00 | 120.980003 | 121.550003 | 120.839996 | 121.110001 | 121.110001 | 4,647,800 | GLD |
2017-11-02T00:00:00 | 121.290001 | 121.959999 | 121.050003 | 121.190002 | 121.190002 | 5,369,500 | GLD |
2017-11-03T00:00:00 | 121.360001 | 121.43 | 120.18 | 120.620003 | 120.620003 | 6,330,600 | GLD |
2017-11-06T00:00:00 | 120.720001 | 121.849998 | 120.68 | 121.650002 | 121.650002 | 6,953,800 | GLD |
2017-11-07T00:00:00 | 121.510002 | 121.559998 | 120.779999 | 121.209999 | 121.209999 | 4,165,900 | GLD |
2017-11-08T00:00:00 | 121.949997 | 122.25 | 121.589996 | 121.629997 | 121.629997 | 5,565,200 | GLD |
2017-11-09T00:00:00 | 121.849998 | 122.410004 | 121.730003 | 122.129997 | 122.129997 | 6,072,400 | GLD |
2017-11-10T00:00:00 | 121.989998 | 122.110001 | 120.940002 | 121.129997 | 121.129997 | 7,116,200 | GLD |
2017-11-13T00:00:00 | 121.43 | 121.550003 | 121.269997 | 121.309998 | 121.309998 | 6,249,300 | GLD |
2017-11-14T00:00:00 | 120.900002 | 121.910004 | 120.769997 | 121.559998 | 121.559998 | 6,189,000 | GLD |
2017-11-15T00:00:00 | 122.129997 | 122.360001 | 121.25 | 121.410004 | 121.410004 | 4,984,800 | GLD |
2017-11-16T00:00:00 | 121.449997 | 121.709999 | 121.290001 | 121.400002 | 121.400002 | 2,796,500 | GLD |
2017-11-17T00:00:00 | 122.150002 | 123.169998 | 121.949997 | 122.860001 | 122.860001 | 10,614,000 | GLD |
2017-11-20T00:00:00 | 122.300003 | 122.410004 | 121.040001 | 121.309998 | 121.309998 | 8,356,700 | GLD |
2017-11-21T00:00:00 | 121.669998 | 122 | 121.5 | 121.510002 | 121.510002 | 4,956,500 | GLD |
2017-11-22T00:00:00 | 122.260002 | 122.949997 | 122.169998 | 122.629997 | 122.629997 | 5,211,800 | GLD |
2017-11-24T00:00:00 | 122.360001 | 122.610001 | 122.220001 | 122.32 | 122.32 | 1,779,700 | GLD |
2017-11-27T00:00:00 | 123.260002 | 123.330002 | 122.669998 | 122.830002 | 122.830002 | 4,961,200 | GLD |
2017-11-28T00:00:00 | 123.050003 | 123.169998 | 122.529999 | 122.809998 | 122.809998 | 5,603,100 | GLD |
2017-11-29T00:00:00 | 122.239998 | 122.330002 | 121.739998 | 122.040001 | 122.040001 | 6,138,900 | GLD |
2017-11-30T00:00:00 | 121.440002 | 121.699997 | 120.639999 | 121.099998 | 121.099998 | 7,936,300 | GLD |
2017-12-01T00:00:00 | 120.940002 | 122.43 | 120.739998 | 121.589996 | 121.589996 | 13,080,100 | GLD |
2017-12-04T00:00:00 | 121.150002 | 121.199997 | 120.839996 | 121.18 | 121.18 | 6,943,700 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.