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 |
|---|---|---|---|---|---|---|---|
2018-05-01T00:00:00 | 123.900002 | 123.980003 | 123.389999 | 123.709999 | 123.709999 | 7,551,600 | GLD |
2018-05-02T00:00:00 | 123.900002 | 124.540001 | 123.580002 | 123.650002 | 123.650002 | 7,614,000 | GLD |
2018-05-03T00:00:00 | 124.660004 | 124.760002 | 124.239998 | 124.279999 | 124.279999 | 4,857,400 | GLD |
2018-05-04T00:00:00 | 124.099998 | 124.650002 | 124 | 124.540001 | 124.540001 | 5,883,600 | GLD |
2018-05-07T00:00:00 | 124.5 | 124.699997 | 124.300003 | 124.57 | 124.57 | 3,397,500 | GLD |
2018-05-08T00:00:00 | 124.139999 | 124.949997 | 123.790001 | 124.589996 | 124.589996 | 5,551,100 | GLD |
2018-05-09T00:00:00 | 124.449997 | 124.870003 | 124.239998 | 124.330002 | 124.330002 | 4,405,600 | GLD |
2018-05-10T00:00:00 | 125.220001 | 125.370003 | 124.75 | 125.18 | 125.18 | 5,218,400 | GLD |
2018-05-11T00:00:00 | 125.57 | 125.589996 | 124.940002 | 125 | 125 | 4,299,200 | GLD |
2018-05-14T00:00:00 | 125.160004 | 125.209999 | 124.440002 | 124.489998 | 124.489998 | 3,753,200 | GLD |
2018-05-15T00:00:00 | 122.82 | 122.82 | 122.129997 | 122.480003 | 122.480003 | 10,911,900 | GLD |
2018-05-16T00:00:00 | 122.379997 | 122.610001 | 122.029999 | 122.290001 | 122.290001 | 4,943,300 | GLD |
2018-05-17T00:00:00 | 122.230003 | 122.43 | 122.040001 | 122.360001 | 122.360001 | 7,781,300 | GLD |
2018-05-18T00:00:00 | 122.050003 | 122.650002 | 122.010002 | 122.410004 | 122.410004 | 6,837,100 | GLD |
2018-05-21T00:00:00 | 122.160004 | 122.529999 | 121.970001 | 122.480003 | 122.480003 | 4,126,700 | GLD |
2018-05-22T00:00:00 | 122.699997 | 122.739998 | 122.339996 | 122.410004 | 122.410004 | 4,579,600 | GLD |
2018-05-23T00:00:00 | 122.139999 | 122.739998 | 122.110001 | 122.540001 | 122.540001 | 7,007,300 | GLD |
2018-05-24T00:00:00 | 123.099998 | 123.82 | 123.080002 | 123.589996 | 123.589996 | 8,850,100 | GLD |
2018-05-25T00:00:00 | 123.660004 | 123.699997 | 123.209999 | 123.209999 | 123.209999 | 7,920,700 | GLD |
2018-05-29T00:00:00 | 122.839996 | 123.639999 | 122.660004 | 123.190002 | 123.190002 | 9,013,200 | GLD |
2018-05-30T00:00:00 | 123.169998 | 123.610001 | 123.169998 | 123.370003 | 123.370003 | 4,573,700 | GLD |
2018-05-31T00:00:00 | 123.260002 | 123.779999 | 123.099998 | 123.099998 | 123.099998 | 7,862,500 | GLD |
2018-06-01T00:00:00 | 122.580002 | 123.089996 | 122.440002 | 122.489998 | 122.489998 | 8,059,100 | GLD |
2018-06-04T00:00:00 | 122.849998 | 122.93 | 122.370003 | 122.370003 | 122.370003 | 4,345,400 | GLD |
2018-06-05T00:00:00 | 122.550003 | 123.230003 | 122.279999 | 122.849998 | 122.849998 | 6,864,200 | GLD |
2018-06-06T00:00:00 | 123.080002 | 123.349998 | 122.629997 | 122.919998 | 122.919998 | 4,083,700 | GLD |
2018-06-07T00:00:00 | 122.959999 | 123.150002 | 122.690002 | 122.860001 | 122.860001 | 3,700,700 | GLD |
2018-06-08T00:00:00 | 123.080002 | 123.120003 | 122.910004 | 123.010002 | 123.010002 | 3,865,700 | GLD |
2018-06-11T00:00:00 | 123.099998 | 123.419998 | 123.019997 | 123.230003 | 123.230003 | 3,201,200 | GLD |
2018-06-12T00:00:00 | 122.949997 | 123.18 | 122.639999 | 122.82 | 122.82 | 7,279,600 | GLD |
2018-06-13T00:00:00 | 122.839996 | 123.339996 | 122.470001 | 123.190002 | 123.190002 | 5,867,700 | GLD |
2018-06-14T00:00:00 | 123.629997 | 123.860001 | 123.32 | 123.379997 | 123.379997 | 8,015,400 | GLD |
2018-06-15T00:00:00 | 122.18 | 122.199997 | 120.830002 | 121.339996 | 121.339996 | 14,537,000 | GLD |
2018-06-18T00:00:00 | 121.349998 | 121.440002 | 120.989998 | 121.110001 | 121.110001 | 3,846,000 | GLD |
2018-06-19T00:00:00 | 120.809998 | 121.029999 | 120.580002 | 120.800003 | 120.800003 | 4,925,800 | GLD |
2018-06-20T00:00:00 | 120.790001 | 120.809998 | 120.160004 | 120.260002 | 120.260002 | 4,548,500 | GLD |
2018-06-21T00:00:00 | 119.919998 | 120.32 | 119.82 | 120.050003 | 120.050003 | 5,681,900 | GLD |
2018-06-22T00:00:00 | 120.209999 | 120.400002 | 120.099998 | 120.339996 | 120.339996 | 4,489,400 | GLD |
2018-06-25T00:00:00 | 120 | 120.230003 | 119.830002 | 119.889999 | 119.889999 | 9,300,200 | GLD |
2018-06-26T00:00:00 | 119.279999 | 119.589996 | 119.089996 | 119.260002 | 119.260002 | 8,674,500 | GLD |
2018-06-27T00:00:00 | 118.959999 | 119.050003 | 118.480003 | 118.580002 | 118.580002 | 6,480,100 | GLD |
2018-06-28T00:00:00 | 118.589996 | 118.669998 | 118.010002 | 118.220001 | 118.220001 | 7,760,500 | GLD |
2018-06-29T00:00:00 | 118.43 | 118.940002 | 118.260002 | 118.650002 | 118.650002 | 8,002,800 | GLD |
2018-07-02T00:00:00 | 118.18 | 118.209999 | 117.400002 | 117.459999 | 117.459999 | 12,021,900 | GLD |
2018-07-03T00:00:00 | 118.410004 | 119.080002 | 118.379997 | 118.650002 | 118.650002 | 8,901,000 | GLD |
2018-07-05T00:00:00 | 118.919998 | 119.330002 | 118.769997 | 119.050003 | 119.050003 | 4,951,900 | GLD |
2018-07-06T00:00:00 | 118.970001 | 119.029999 | 118.730003 | 118.860001 | 118.860001 | 2,946,900 | GLD |
2018-07-09T00:00:00 | 119.650002 | 119.730003 | 119.139999 | 119.150002 | 119.150002 | 4,074,900 | GLD |
2018-07-10T00:00:00 | 118.889999 | 119 | 118.610001 | 118.93 | 118.93 | 3,754,800 | GLD |
2018-07-11T00:00:00 | 118.449997 | 118.529999 | 117.620003 | 117.639999 | 117.639999 | 6,974,500 | GLD |
2018-07-12T00:00:00 | 118 | 118.260002 | 117.940002 | 118.129997 | 118.129997 | 4,585,300 | GLD |
2018-07-13T00:00:00 | 117.620003 | 117.75 | 117.449997 | 117.610001 | 117.610001 | 5,444,300 | GLD |
2018-07-16T00:00:00 | 117.510002 | 117.629997 | 117.279999 | 117.550003 | 117.550003 | 3,670,700 | GLD |
2018-07-17T00:00:00 | 116.720001 | 116.93 | 116.120003 | 116.279999 | 116.279999 | 7,939,600 | GLD |
2018-07-18T00:00:00 | 116.029999 | 116.349998 | 115.830002 | 116.309998 | 116.309998 | 5,391,800 | GLD |
2018-07-19T00:00:00 | 115.129997 | 116.470001 | 115.120003 | 115.809998 | 115.809998 | 14,227,600 | GLD |
2018-07-20T00:00:00 | 116.400002 | 116.709999 | 116.239998 | 116.559998 | 116.559998 | 7,892,000 | GLD |
2018-07-23T00:00:00 | 116.25 | 116.309998 | 115.760002 | 116 | 116 | 6,247,100 | GLD |
2018-07-24T00:00:00 | 116.220001 | 116.43 | 115.910004 | 116.040001 | 116.040001 | 4,801,000 | GLD |
2018-07-25T00:00:00 | 116.790001 | 116.839996 | 116.269997 | 116.68 | 116.68 | 5,479,600 | GLD |
2018-07-26T00:00:00 | 116.239998 | 116.510002 | 115.769997 | 115.769997 | 115.769997 | 6,382,700 | GLD |
2018-07-27T00:00:00 | 115.919998 | 116.239998 | 115.769997 | 115.830002 | 115.830002 | 5,242,000 | GLD |
2018-07-30T00:00:00 | 115.800003 | 116.019997 | 115.639999 | 115.650002 | 115.650002 | 4,157,400 | GLD |
2018-07-31T00:00:00 | 115.470001 | 116.349998 | 115.389999 | 115.989998 | 115.989998 | 5,508,500 | GLD |
2018-08-01T00:00:00 | 115.629997 | 115.699997 | 115.129997 | 115.139999 | 115.139999 | 7,941,700 | GLD |
2018-08-02T00:00:00 | 115.169998 | 115.230003 | 114.419998 | 114.519997 | 114.519997 | 6,204,200 | GLD |
2018-08-03T00:00:00 | 115.089996 | 115.529999 | 114.860001 | 114.919998 | 114.919998 | 5,953,200 | GLD |
2018-08-06T00:00:00 | 114.559998 | 114.720001 | 114.309998 | 114.330002 | 114.330002 | 5,811,600 | GLD |
2018-08-07T00:00:00 | 114.849998 | 114.940002 | 114.419998 | 114.589996 | 114.589996 | 5,188,000 | GLD |
2018-08-08T00:00:00 | 114.75 | 114.949997 | 114.410004 | 114.910004 | 114.910004 | 3,808,000 | GLD |
2018-08-09T00:00:00 | 115.019997 | 115.120003 | 114.690002 | 114.739998 | 114.739998 | 4,253,000 | GLD |
2018-08-10T00:00:00 | 114.809998 | 115.230003 | 114.610001 | 114.690002 | 114.690002 | 6,757,900 | GLD |
2018-08-13T00:00:00 | 113.809998 | 113.809998 | 112.830002 | 112.959999 | 112.959999 | 9,150,900 | GLD |
2018-08-14T00:00:00 | 113.25 | 113.480003 | 112.839996 | 113.07 | 113.07 | 7,085,900 | GLD |
2018-08-15T00:00:00 | 112.169998 | 112.18 | 111.059998 | 111.190002 | 111.190002 | 12,398,400 | GLD |
2018-08-16T00:00:00 | 111.459999 | 111.879997 | 111.099998 | 111.099998 | 111.099998 | 7,484,600 | GLD |
2018-08-17T00:00:00 | 111.690002 | 112.150002 | 111.379997 | 112.129997 | 112.129997 | 8,471,000 | GLD |
2018-08-20T00:00:00 | 112.379997 | 112.739998 | 112.160004 | 112.690002 | 112.690002 | 5,313,400 | GLD |
2018-08-21T00:00:00 | 112.769997 | 113.099998 | 112.440002 | 113.019997 | 113.019997 | 5,042,400 | GLD |
2018-08-22T00:00:00 | 113.389999 | 113.489998 | 113.07 | 113.269997 | 113.269997 | 6,215,600 | GLD |
2018-08-23T00:00:00 | 112.68 | 112.879997 | 112.059998 | 112.199997 | 112.199997 | 5,500,100 | GLD |
2018-08-24T00:00:00 | 113.25 | 114.419998 | 113.209999 | 114.160004 | 114.160004 | 9,214,700 | GLD |
2018-08-27T00:00:00 | 114.120003 | 114.779999 | 114.120003 | 114.589996 | 114.589996 | 4,364,000 | GLD |
2018-08-28T00:00:00 | 114.760002 | 114.870003 | 113.550003 | 113.68 | 113.68 | 6,101,400 | GLD |
2018-08-29T00:00:00 | 114.160004 | 114.209999 | 113.849998 | 114.199997 | 114.199997 | 5,616,300 | GLD |
2018-08-30T00:00:00 | 113.919998 | 113.93 | 113.239998 | 113.639999 | 113.639999 | 5,431,600 | GLD |
2018-08-31T00:00:00 | 113.720001 | 114.059998 | 113.440002 | 113.510002 | 113.510002 | 5,048,700 | GLD |
2018-09-04T00:00:00 | 112.75 | 113.07 | 112.610001 | 112.93 | 112.93 | 6,617,500 | GLD |
2018-09-05T00:00:00 | 113.360001 | 113.440002 | 113.120003 | 113.32 | 113.32 | 4,459,200 | GLD |
2018-09-06T00:00:00 | 113.889999 | 114.260002 | 113.279999 | 113.540001 | 113.540001 | 4,784,700 | GLD |
2018-09-07T00:00:00 | 113.260002 | 113.599998 | 112.970001 | 113.230003 | 113.230003 | 3,714,000 | GLD |
2018-09-10T00:00:00 | 113.260002 | 113.43 | 113 | 113.150002 | 113.150002 | 2,316,500 | GLD |
2018-09-11T00:00:00 | 112.650002 | 113.370003 | 112.419998 | 113.220001 | 113.220001 | 3,791,300 | GLD |
2018-09-12T00:00:00 | 113.120003 | 114.389999 | 113.059998 | 114.169998 | 114.169998 | 6,315,900 | GLD |
2018-09-13T00:00:00 | 114.720001 | 114.779999 | 113.580002 | 113.760002 | 113.760002 | 5,635,900 | GLD |
2018-09-14T00:00:00 | 113.790001 | 113.900002 | 112.910004 | 113.019997 | 113.019997 | 5,375,600 | GLD |
2018-09-17T00:00:00 | 113.599998 | 114.029999 | 113.550003 | 113.610001 | 113.610001 | 4,727,300 | GLD |
2018-09-18T00:00:00 | 113.790001 | 113.910004 | 113.279999 | 113.440002 | 113.440002 | 4,737,800 | GLD |
2018-09-19T00:00:00 | 113.940002 | 114.150002 | 113.68 | 113.879997 | 113.879997 | 4,223,200 | GLD |
2018-09-20T00:00:00 | 114.209999 | 114.370003 | 113.860001 | 114.269997 | 114.269997 | 4,384,200 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.