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 |
|---|---|---|---|---|---|---|---|
2017-12-05T00:00:00 | 120.099998 | 120.510002 | 119.720001 | 120.32 | 120.32 | 10,041,200 | GLD |
2017-12-06T00:00:00 | 120.040001 | 120.440002 | 119.870003 | 120.07 | 120.07 | 6,643,000 | GLD |
2017-12-07T00:00:00 | 119.010002 | 119.239998 | 118.099998 | 118.489998 | 118.489998 | 12,900,200 | GLD |
2017-12-08T00:00:00 | 118.489998 | 118.919998 | 118.330002 | 118.480003 | 118.480003 | 5,231,300 | GLD |
2017-12-11T00:00:00 | 118.370003 | 118.540001 | 117.800003 | 118.010002 | 118.010002 | 4,522,200 | GLD |
2017-12-12T00:00:00 | 117.650002 | 118.169998 | 117.400002 | 118.150002 | 118.150002 | 8,020,100 | GLD |
2017-12-13T00:00:00 | 118.190002 | 119.349998 | 118.010002 | 119.169998 | 119.169998 | 10,086,700 | GLD |
2017-12-14T00:00:00 | 119.099998 | 119.290001 | 118.709999 | 118.93 | 118.93 | 6,993,600 | GLD |
2017-12-15T00:00:00 | 119.410004 | 119.5 | 118.970001 | 119.18 | 119.18 | 7,532,000 | GLD |
2017-12-18T00:00:00 | 119.629997 | 119.989998 | 119.599998 | 119.730003 | 119.730003 | 5,452,200 | GLD |
2017-12-19T00:00:00 | 119.669998 | 119.900002 | 119.529999 | 119.82 | 119.82 | 4,018,900 | GLD |
2017-12-20T00:00:00 | 119.980003 | 120.360001 | 119.809998 | 120.139999 | 120.139999 | 5,734,600 | GLD |
2017-12-21T00:00:00 | 120.07 | 120.449997 | 120 | 120.309998 | 120.309998 | 4,823,700 | GLD |
2017-12-22T00:00:00 | 120.669998 | 121.139999 | 120.57 | 120.940002 | 120.940002 | 5,791,300 | GLD |
2017-12-26T00:00:00 | 121.550003 | 121.870003 | 121.510002 | 121.769997 | 121.769997 | 8,224,400 | GLD |
2017-12-27T00:00:00 | 122 | 122.339996 | 121.879997 | 122.230003 | 122.230003 | 6,232,700 | GLD |
2017-12-28T00:00:00 | 122.82 | 122.919998 | 122.559998 | 122.849998 | 122.849998 | 5,732,700 | GLD |
2017-12-29T00:00:00 | 123.699997 | 124.089996 | 123.459999 | 123.650002 | 123.650002 | 7,852,100 | GLD |
2018-01-02T00:00:00 | 124.660004 | 125.18 | 124.389999 | 125.150002 | 125.150002 | 11,762,500 | GLD |
2018-01-03T00:00:00 | 125.050003 | 125.089996 | 124.099998 | 124.82 | 124.82 | 7,904,300 | GLD |
2018-01-04T00:00:00 | 124.889999 | 125.849998 | 124.739998 | 125.459999 | 125.459999 | 7,329,700 | GLD |
2018-01-05T00:00:00 | 124.93 | 125.480003 | 124.830002 | 125.330002 | 125.330002 | 5,739,900 | GLD |
2018-01-08T00:00:00 | 125.199997 | 125.32 | 124.900002 | 125.309998 | 125.309998 | 3,566,700 | GLD |
2018-01-09T00:00:00 | 124.489998 | 124.860001 | 124.230003 | 124.730003 | 124.730003 | 9,153,600 | GLD |
2018-01-10T00:00:00 | 125.169998 | 125.309998 | 124.720001 | 125.029999 | 125.029999 | 14,809,300 | GLD |
2018-01-11T00:00:00 | 125.370003 | 125.660004 | 125.25 | 125.440002 | 125.440002 | 5,994,700 | GLD |
2018-01-12T00:00:00 | 126.010002 | 127.129997 | 125.809998 | 126.959999 | 126.959999 | 9,258,600 | GLD |
2018-01-16T00:00:00 | 126.599998 | 127.18 | 126.400002 | 127.169998 | 127.169998 | 8,083,900 | GLD |
2018-01-17T00:00:00 | 126.769997 | 127.220001 | 125.900002 | 126.139999 | 126.139999 | 10,130,500 | GLD |
2018-01-18T00:00:00 | 126.129997 | 126.519997 | 125.800003 | 125.860001 | 125.860001 | 6,289,300 | GLD |
2018-01-19T00:00:00 | 126.57 | 126.730003 | 126.410004 | 126.419998 | 126.419998 | 8,773,800 | GLD |
2018-01-22T00:00:00 | 126.510002 | 126.75 | 126.279999 | 126.650002 | 126.650002 | 4,893,500 | GLD |
2018-01-23T00:00:00 | 126.529999 | 127.349998 | 126.339996 | 127.279999 | 127.279999 | 6,190,400 | GLD |
2018-01-24T00:00:00 | 128.389999 | 129.259995 | 128.229996 | 128.830002 | 128.830002 | 11,827,600 | GLD |
2018-01-25T00:00:00 | 128.690002 | 129.509995 | 127.360001 | 127.970001 | 127.970001 | 15,219,700 | GLD |
2018-01-26T00:00:00 | 128.240005 | 128.520004 | 127.970001 | 128.070007 | 128.070007 | 7,828,700 | GLD |
2018-01-29T00:00:00 | 127.580002 | 127.629997 | 126.919998 | 127.349998 | 127.349998 | 6,956,400 | GLD |
2018-01-30T00:00:00 | 127.910004 | 127.919998 | 126.739998 | 126.800003 | 126.800003 | 9,736,100 | GLD |
2018-01-31T00:00:00 | 127.449997 | 127.849998 | 126.400002 | 127.650002 | 127.650002 | 13,418,900 | GLD |
2018-02-01T00:00:00 | 127.18 | 128.149994 | 127.080002 | 128.070007 | 128.070007 | 10,854,600 | GLD |
2018-02-02T00:00:00 | 126.809998 | 126.849998 | 125.959999 | 126.389999 | 126.389999 | 16,789,200 | GLD |
2018-02-05T00:00:00 | 126.82 | 127.309998 | 126.440002 | 126.709999 | 126.709999 | 13,596,300 | GLD |
2018-02-06T00:00:00 | 126.540001 | 126.550003 | 125.220001 | 125.379997 | 125.379997 | 17,672,500 | GLD |
2018-02-07T00:00:00 | 125.480003 | 125.769997 | 124.410004 | 124.790001 | 124.790001 | 8,558,500 | GLD |
2018-02-08T00:00:00 | 124.919998 | 125.440002 | 124.510002 | 124.980003 | 124.980003 | 7,343,600 | GLD |
2018-02-09T00:00:00 | 124.650002 | 125.139999 | 124.389999 | 124.769997 | 124.769997 | 14,140,700 | GLD |
2018-02-12T00:00:00 | 125.190002 | 125.82 | 125.110001 | 125.370003 | 125.370003 | 6,984,900 | GLD |
2018-02-13T00:00:00 | 125.669998 | 126.18 | 125.519997 | 126.080002 | 126.080002 | 5,321,300 | GLD |
2018-02-14T00:00:00 | 126.470001 | 128.589996 | 126.290001 | 128.229996 | 128.229996 | 16,416,400 | GLD |
2018-02-15T00:00:00 | 128.429993 | 128.570007 | 127.940002 | 128.380005 | 128.380005 | 7,276,500 | GLD |
2018-02-16T00:00:00 | 128.300003 | 128.699997 | 127.57 | 127.959999 | 127.959999 | 7,956,900 | GLD |
2018-02-20T00:00:00 | 127.279999 | 127.400002 | 126.040001 | 126.239998 | 126.239998 | 11,148,700 | GLD |
2018-02-21T00:00:00 | 126.360001 | 126.760002 | 125.440002 | 125.660004 | 125.660004 | 7,908,800 | GLD |
2018-02-22T00:00:00 | 125.919998 | 126.370003 | 125.879997 | 126.300003 | 126.300003 | 5,346,300 | GLD |
2018-02-23T00:00:00 | 126.059998 | 126.300003 | 125.849998 | 126.139999 | 126.139999 | 4,239,700 | GLD |
2018-02-26T00:00:00 | 126.449997 | 126.620003 | 126.18 | 126.449997 | 126.449997 | 3,194,300 | GLD |
2018-02-27T00:00:00 | 126.059998 | 126.150002 | 124.589996 | 125.129997 | 125.129997 | 7,082,300 | GLD |
2018-02-28T00:00:00 | 125.089996 | 125.459999 | 124.809998 | 125 | 125 | 4,534,900 | GLD |
2018-03-01T00:00:00 | 124.150002 | 125.309998 | 123.580002 | 124.720001 | 124.720001 | 12,910,100 | GLD |
2018-03-02T00:00:00 | 125.669998 | 125.690002 | 124.970001 | 125.389999 | 125.389999 | 9,994,300 | GLD |
2018-03-05T00:00:00 | 125.349998 | 125.480003 | 124.959999 | 125.18 | 125.18 | 5,778,300 | GLD |
2018-03-06T00:00:00 | 126.199997 | 126.959999 | 126.129997 | 126.529999 | 126.529999 | 8,676,800 | GLD |
2018-03-07T00:00:00 | 126.220001 | 126.290001 | 125.419998 | 125.720001 | 125.720001 | 5,158,700 | GLD |
2018-03-08T00:00:00 | 125.690002 | 125.699997 | 125.129997 | 125.419998 | 125.419998 | 3,474,900 | GLD |
2018-03-09T00:00:00 | 124.940002 | 125.690002 | 124.779999 | 125.540001 | 125.540001 | 5,066,800 | GLD |
2018-03-12T00:00:00 | 125.040001 | 125.57 | 124.839996 | 125.540001 | 125.540001 | 2,884,300 | GLD |
2018-03-13T00:00:00 | 125.669998 | 125.989998 | 125.050003 | 125.779999 | 125.779999 | 4,798,300 | GLD |
2018-03-14T00:00:00 | 125.489998 | 125.760002 | 125.339996 | 125.699997 | 125.699997 | 3,777,000 | GLD |
2018-03-15T00:00:00 | 125.120003 | 125.209999 | 124.720001 | 124.900002 | 124.900002 | 6,130,100 | GLD |
2018-03-16T00:00:00 | 124.839996 | 124.870003 | 124.209999 | 124.599998 | 124.599998 | 7,402,200 | GLD |
2018-03-19T00:00:00 | 124.57 | 125.160004 | 124.419998 | 124.870003 | 124.870003 | 4,335,400 | GLD |
2018-03-20T00:00:00 | 124.410004 | 124.550003 | 123.959999 | 124.309998 | 124.309998 | 3,399,400 | GLD |
2018-03-21T00:00:00 | 125.400002 | 126.760002 | 125.029999 | 126.480003 | 126.480003 | 12,532,000 | GLD |
2018-03-22T00:00:00 | 126.089996 | 126.339996 | 125.639999 | 125.980003 | 125.980003 | 5,298,700 | GLD |
2018-03-23T00:00:00 | 127.82 | 128.059998 | 127.610001 | 127.610001 | 127.610001 | 12,025,900 | GLD |
2018-03-26T00:00:00 | 128.050003 | 128.580002 | 128.009995 | 128.279999 | 128.279999 | 6,169,800 | GLD |
2018-03-27T00:00:00 | 127.230003 | 127.620003 | 127.050003 | 127.489998 | 127.489998 | 6,180,700 | GLD |
2018-03-28T00:00:00 | 126.480003 | 126.610001 | 125.510002 | 125.730003 | 125.730003 | 10,254,900 | GLD |
2018-03-29T00:00:00 | 125.419998 | 125.809998 | 125.309998 | 125.790001 | 125.790001 | 7,102,000 | GLD |
2018-04-02T00:00:00 | 126.650002 | 127.540001 | 126.379997 | 127.260002 | 127.260002 | 11,421,100 | GLD |
2018-04-03T00:00:00 | 126.540001 | 126.589996 | 126.010002 | 126.300003 | 126.300003 | 6,083,700 | GLD |
2018-04-04T00:00:00 | 127.5 | 127.529999 | 126.32 | 126.449997 | 126.449997 | 7,488,300 | GLD |
2018-04-05T00:00:00 | 125.449997 | 126.080002 | 125.43 | 125.800003 | 125.800003 | 5,333,000 | GLD |
2018-04-06T00:00:00 | 126.57 | 126.599998 | 126.129997 | 126.389999 | 126.389999 | 6,121,200 | GLD |
2018-04-09T00:00:00 | 126.449997 | 126.860001 | 126.230003 | 126.82 | 126.82 | 4,189,900 | GLD |
2018-04-10T00:00:00 | 127.019997 | 127.309998 | 126.669998 | 127.120003 | 127.120003 | 5,268,800 | GLD |
2018-04-11T00:00:00 | 128.089996 | 129.470001 | 127.779999 | 128.110001 | 128.110001 | 12,348,600 | GLD |
2018-04-12T00:00:00 | 127.25 | 127.339996 | 126.470001 | 126.620003 | 126.620003 | 8,141,300 | GLD |
2018-04-13T00:00:00 | 127.07 | 127.75 | 127.029999 | 127.449997 | 127.449997 | 6,821,300 | GLD |
2018-04-16T00:00:00 | 127.739998 | 128.050003 | 127.57 | 127.629997 | 127.629997 | 4,600,000 | GLD |
2018-04-17T00:00:00 | 127.019997 | 127.779999 | 127 | 127.75 | 127.75 | 4,184,100 | GLD |
2018-04-18T00:00:00 | 128.320007 | 128.539993 | 127.75 | 127.849998 | 127.849998 | 6,755,600 | GLD |
2018-04-19T00:00:00 | 127.809998 | 127.879997 | 127.129997 | 127.599998 | 127.599998 | 8,736,100 | GLD |
2018-04-20T00:00:00 | 126.690002 | 126.970001 | 126.550003 | 126.629997 | 126.629997 | 10,403,100 | GLD |
2018-04-23T00:00:00 | 125.620003 | 125.760002 | 125.339996 | 125.620003 | 125.620003 | 6,921,500 | GLD |
2018-04-24T00:00:00 | 125.779999 | 126.339996 | 125.669998 | 126.230003 | 126.230003 | 4,733,100 | GLD |
2018-04-25T00:00:00 | 125.230003 | 125.510002 | 125.059998 | 125.410004 | 125.410004 | 5,985,700 | GLD |
2018-04-26T00:00:00 | 125.540001 | 125.57 | 124.690002 | 124.970001 | 124.970001 | 7,517,100 | GLD |
2018-04-27T00:00:00 | 125.199997 | 125.620003 | 125.169998 | 125.5 | 125.5 | 5,654,000 | GLD |
2018-04-30T00:00:00 | 124.410004 | 125.199997 | 124.190002 | 124.589996 | 124.589996 | 9,830,600 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.