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 |
|---|---|---|---|---|---|---|---|
2018-09-21T00:00:00 | 112.870003 | 113.68 | 112.790001 | 113.489998 | 113.489998 | 6,831,400 | GLD |
2018-09-24T00:00:00 | 113.68 | 113.959999 | 113.43 | 113.470001 | 113.470001 | 4,435,300 | GLD |
2018-09-25T00:00:00 | 113.75 | 113.889999 | 113.57 | 113.650002 | 113.650002 | 3,004,800 | GLD |
2018-09-26T00:00:00 | 113.110001 | 113.599998 | 112.660004 | 113.050003 | 113.050003 | 8,297,300 | GLD |
2018-09-27T00:00:00 | 112.099998 | 112.419998 | 111.849998 | 112.050003 | 112.050003 | 7,683,400 | GLD |
2018-09-28T00:00:00 | 112.160004 | 113 | 112.07 | 112.760002 | 112.760002 | 6,020,600 | GLD |
2018-10-01T00:00:00 | 112.400002 | 112.620003 | 112.150002 | 112.57 | 112.57 | 3,892,600 | GLD |
2018-10-02T00:00:00 | 113.699997 | 114.330002 | 113.610001 | 113.870003 | 113.870003 | 10,776,700 | GLD |
2018-10-03T00:00:00 | 113.870003 | 114.050003 | 113.260002 | 113.419998 | 113.419998 | 6,674,500 | GLD |
2018-10-04T00:00:00 | 113.830002 | 114.190002 | 113.260002 | 113.480003 | 113.480003 | 6,616,200 | GLD |
2018-10-05T00:00:00 | 113.809998 | 114.099998 | 113.57 | 113.800003 | 113.800003 | 7,994,400 | GLD |
2018-10-08T00:00:00 | 112.25 | 112.589996 | 111.900002 | 112.540001 | 112.540001 | 12,111,600 | GLD |
2018-10-09T00:00:00 | 112.370003 | 112.669998 | 111.970001 | 112.599998 | 112.599998 | 8,352,300 | GLD |
2018-10-10T00:00:00 | 112.470001 | 112.959999 | 112.25 | 112.879997 | 112.879997 | 10,571,300 | GLD |
2018-10-11T00:00:00 | 114.199997 | 116.040001 | 114.089996 | 115.779999 | 115.779999 | 26,810,900 | GLD |
2018-10-12T00:00:00 | 115.580002 | 115.709999 | 115.080002 | 115.230003 | 115.230003 | 12,939,300 | GLD |
2018-10-15T00:00:00 | 116.120003 | 116.529999 | 115.889999 | 116 | 116 | 11,828,400 | GLD |
2018-10-16T00:00:00 | 116.489998 | 116.599998 | 115.800003 | 115.800003 | 115.800003 | 9,531,800 | GLD |
2018-10-17T00:00:00 | 115.889999 | 116.330002 | 115.68 | 115.790001 | 115.790001 | 7,078,600 | GLD |
2018-10-18T00:00:00 | 115.830002 | 116.410004 | 115.629997 | 115.919998 | 115.919998 | 7,964,100 | GLD |
2018-10-19T00:00:00 | 116.230003 | 116.239998 | 115.959999 | 116.010002 | 116.010002 | 7,453,900 | GLD |
2018-10-22T00:00:00 | 115.57 | 115.779999 | 115.43 | 115.709999 | 115.709999 | 5,200,500 | GLD |
2018-10-23T00:00:00 | 117.160004 | 117.25 | 116.330002 | 116.389999 | 116.389999 | 12,704,200 | GLD |
2018-10-24T00:00:00 | 116.379997 | 116.720001 | 116.110001 | 116.660004 | 116.660004 | 8,563,300 | GLD |
2018-10-25T00:00:00 | 116.580002 | 116.730003 | 116.190002 | 116.400002 | 116.400002 | 8,303,500 | GLD |
2018-10-26T00:00:00 | 116.830002 | 117.650002 | 116.459999 | 116.769997 | 116.769997 | 15,733,100 | GLD |
2018-10-29T00:00:00 | 116.410004 | 116.540001 | 115.839996 | 116.309998 | 116.309998 | 8,732,500 | GLD |
2018-10-30T00:00:00 | 115.849998 | 116.040001 | 115.639999 | 115.800003 | 115.800003 | 7,233,300 | GLD |
2018-10-31T00:00:00 | 114.889999 | 115.169998 | 114.660004 | 115.150002 | 115.150002 | 11,409,300 | GLD |
2018-11-01T00:00:00 | 116.330002 | 117.07 | 116.18 | 116.629997 | 116.629997 | 13,662,900 | GLD |
2018-11-02T00:00:00 | 116.610001 | 116.980003 | 116.389999 | 116.650002 | 116.650002 | 8,796,900 | GLD |
2018-11-05T00:00:00 | 116.279999 | 116.669998 | 116.230003 | 116.370003 | 116.370003 | 6,291,500 | GLD |
2018-11-06T00:00:00 | 116.440002 | 116.529999 | 115.739998 | 116.040001 | 116.040001 | 7,270,800 | GLD |
2018-11-07T00:00:00 | 116.260002 | 116.349998 | 115.900002 | 116.029999 | 116.029999 | 8,392,100 | GLD |
2018-11-08T00:00:00 | 115.769997 | 116.150002 | 115.5 | 115.779999 | 115.779999 | 7,638,800 | GLD |
2018-11-09T00:00:00 | 114.599998 | 114.75 | 114.139999 | 114.480003 | 114.480003 | 14,159,200 | GLD |
2018-11-12T00:00:00 | 114.010002 | 114.050003 | 113.580002 | 113.660004 | 113.660004 | 7,498,600 | GLD |
2018-11-13T00:00:00 | 113.720001 | 113.93 | 113.419998 | 113.699997 | 113.699997 | 9,309,000 | GLD |
2018-11-14T00:00:00 | 113.529999 | 115.059998 | 113.459999 | 114.639999 | 114.639999 | 13,950,200 | GLD |
2018-11-15T00:00:00 | 114.830002 | 114.989998 | 114.559998 | 114.769997 | 114.769997 | 8,910,600 | GLD |
2018-11-16T00:00:00 | 115.830002 | 115.879997 | 115.370003 | 115.620003 | 115.620003 | 8,577,000 | GLD |
2018-11-19T00:00:00 | 115.449997 | 115.919998 | 115.370003 | 115.669998 | 115.669998 | 8,508,300 | GLD |
2018-11-20T00:00:00 | 115.940002 | 115.949997 | 115.370003 | 115.669998 | 115.669998 | 9,075,100 | GLD |
2018-11-21T00:00:00 | 115.940002 | 116.349998 | 115.860001 | 115.860001 | 115.860001 | 8,834,200 | GLD |
2018-11-23T00:00:00 | 115.760002 | 115.879997 | 115.589996 | 115.769997 | 115.769997 | 3,726,600 | GLD |
2018-11-26T00:00:00 | 115.839996 | 115.870003 | 115.529999 | 115.639999 | 115.639999 | 4,018,600 | GLD |
2018-11-27T00:00:00 | 115.550003 | 115.629997 | 114.599998 | 114.949997 | 114.949997 | 9,671,100 | GLD |
2018-11-28T00:00:00 | 114.760002 | 116.07 | 114.589996 | 115.379997 | 115.379997 | 13,788,800 | GLD |
2018-11-29T00:00:00 | 115.970001 | 116.239998 | 115.559998 | 115.739998 | 115.739998 | 6,479,300 | GLD |
2018-11-30T00:00:00 | 115.419998 | 115.660004 | 115.040001 | 115.540001 | 115.540001 | 8,169,600 | GLD |
2018-12-03T00:00:00 | 116.599998 | 116.769997 | 116.300003 | 116.410004 | 116.410004 | 8,469,500 | GLD |
2018-12-04T00:00:00 | 117.370003 | 117.389999 | 116.93 | 117.120003 | 117.120003 | 7,186,100 | GLD |
2018-12-06T00:00:00 | 117.379997 | 117.690002 | 116.919998 | 117.139999 | 117.139999 | 9,267,600 | GLD |
2018-12-07T00:00:00 | 117.620003 | 118.230003 | 117.540001 | 118.089996 | 118.089996 | 10,402,900 | GLD |
2018-12-10T00:00:00 | 117.699997 | 117.940002 | 117.419998 | 117.68 | 117.68 | 8,117,900 | GLD |
2018-12-11T00:00:00 | 117.669998 | 117.889999 | 117.349998 | 117.540001 | 117.540001 | 6,395,400 | GLD |
2018-12-12T00:00:00 | 117.699997 | 117.949997 | 117.610001 | 117.790001 | 117.790001 | 4,136,800 | GLD |
2018-12-13T00:00:00 | 117.540001 | 117.620003 | 117.260002 | 117.529999 | 117.529999 | 4,131,800 | GLD |
2018-12-14T00:00:00 | 116.629997 | 117.300003 | 116.580002 | 117.059998 | 117.059998 | 7,501,700 | GLD |
2018-12-17T00:00:00 | 117.370003 | 118.029999 | 117.349998 | 117.870003 | 117.870003 | 8,454,900 | GLD |
2018-12-18T00:00:00 | 117.849998 | 118.199997 | 117.809998 | 118.150002 | 118.150002 | 7,542,900 | GLD |
2018-12-19T00:00:00 | 118.239998 | 118.959999 | 117.400002 | 117.43 | 117.43 | 13,827,500 | GLD |
2018-12-20T00:00:00 | 119.110001 | 119.739998 | 118.68 | 119.239998 | 119.239998 | 18,615,100 | GLD |
2018-12-21T00:00:00 | 119.190002 | 119.25 | 118.57 | 118.720001 | 118.720001 | 13,629,800 | GLD |
2018-12-24T00:00:00 | 119.57 | 120.139999 | 119.57 | 120.019997 | 120.019997 | 9,736,400 | GLD |
2018-12-26T00:00:00 | 120.620003 | 121 | 119.57 | 119.660004 | 119.660004 | 14,293,500 | GLD |
2018-12-27T00:00:00 | 120.57 | 120.900002 | 120.139999 | 120.57 | 120.57 | 11,874,400 | GLD |
2018-12-28T00:00:00 | 120.800003 | 121.080002 | 120.720001 | 121.059998 | 121.059998 | 6,864,700 | GLD |
2018-12-31T00:00:00 | 120.980003 | 121.260002 | 120.830002 | 121.25 | 121.25 | 8,449,400 | GLD |
2019-01-02T00:00:00 | 121.349998 | 121.75 | 120.879997 | 121.330002 | 121.330002 | 12,776,200 | GLD |
2019-01-03T00:00:00 | 121.779999 | 122.459999 | 121.730003 | 122.43 | 122.43 | 15,440,800 | GLD |
2019-01-04T00:00:00 | 121.32 | 121.599998 | 120.690002 | 121.440002 | 121.440002 | 13,334,000 | GLD |
2019-01-07T00:00:00 | 122.160004 | 122.220001 | 121.57 | 121.860001 | 121.860001 | 7,473,600 | GLD |
2019-01-08T00:00:00 | 121.150002 | 121.709999 | 121.059998 | 121.529999 | 121.529999 | 7,643,100 | GLD |
2019-01-09T00:00:00 | 121.449997 | 122.339996 | 121.440002 | 122.309998 | 122.309998 | 10,555,900 | GLD |
2019-01-10T00:00:00 | 121.980003 | 122.18 | 121.57 | 121.589996 | 121.589996 | 6,672,000 | GLD |
2019-01-11T00:00:00 | 121.739998 | 122.050003 | 121.660004 | 121.800003 | 121.800003 | 8,622,400 | GLD |
2019-01-14T00:00:00 | 122.150002 | 122.239998 | 121.870003 | 122.089996 | 122.089996 | 6,477,100 | GLD |
2019-01-15T00:00:00 | 122.279999 | 122.379997 | 121.620003 | 121.879997 | 121.879997 | 7,512,500 | GLD |
2019-01-16T00:00:00 | 122.040001 | 122.440002 | 122.019997 | 122.269997 | 122.269997 | 6,878,100 | GLD |
2019-01-17T00:00:00 | 122.029999 | 122.260002 | 121.809998 | 122.110001 | 122.110001 | 8,558,500 | GLD |
2019-01-18T00:00:00 | 121.230003 | 121.519997 | 121.019997 | 121.019997 | 121.019997 | 10,896,000 | GLD |
2019-01-22T00:00:00 | 121.18 | 121.5 | 120.900002 | 121.449997 | 121.449997 | 7,896,500 | GLD |
2019-01-23T00:00:00 | 120.959999 | 121.540001 | 120.860001 | 121.279999 | 121.279999 | 5,224,900 | GLD |
2019-01-24T00:00:00 | 121.160004 | 121.360001 | 120.919998 | 121.089996 | 121.089996 | 5,662,500 | GLD |
2019-01-25T00:00:00 | 122.019997 | 122.910004 | 122.019997 | 122.860001 | 122.860001 | 11,103,300 | GLD |
2019-01-28T00:00:00 | 122.75 | 123.290001 | 122.720001 | 123.290001 | 123.290001 | 8,522,200 | GLD |
2019-01-29T00:00:00 | 123.709999 | 124 | 123.459999 | 123.980003 | 123.980003 | 11,610,200 | GLD |
2019-01-30T00:00:00 | 123.910004 | 125.07 | 123.699997 | 124.690002 | 124.690002 | 12,104,000 | GLD |
2019-01-31T00:00:00 | 125.18 | 125.230003 | 124.620003 | 124.75 | 124.75 | 10,209,500 | GLD |
2019-02-01T00:00:00 | 124.889999 | 125.050003 | 124.370003 | 124.5 | 124.5 | 12,485,500 | GLD |
2019-02-04T00:00:00 | 123.989998 | 124.290001 | 123.82 | 123.959999 | 123.959999 | 6,878,900 | GLD |
2019-02-05T00:00:00 | 124.290001 | 124.419998 | 124.050003 | 124.279999 | 124.279999 | 6,291,100 | GLD |
2019-02-06T00:00:00 | 124.160004 | 124.190002 | 123.400002 | 123.440002 | 123.440002 | 6,595,100 | GLD |
2019-02-07T00:00:00 | 123.800003 | 123.949997 | 123.440002 | 123.739998 | 123.739998 | 5,935,500 | GLD |
2019-02-08T00:00:00 | 124.050003 | 124.330002 | 123.980003 | 124.209999 | 124.209999 | 4,235,200 | GLD |
2019-02-11T00:00:00 | 123.190002 | 123.82 | 123.190002 | 123.599998 | 123.599998 | 4,821,800 | GLD |
2019-02-12T00:00:00 | 123.959999 | 124.029999 | 123.610001 | 123.860001 | 123.860001 | 4,271,900 | GLD |
2019-02-13T00:00:00 | 123.839996 | 124.550003 | 123.309998 | 123.370003 | 123.370003 | 7,640,500 | GLD |
2019-02-14T00:00:00 | 123.839996 | 124.199997 | 123.529999 | 124.059998 | 124.059998 | 6,276,500 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.