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 |
|---|---|---|---|---|---|---|---|
2019-02-15T00:00:00 | 124.589996 | 125 | 124.18 | 124.800003 | 124.800003 | 12,190,100 | GLD |
2019-02-19T00:00:00 | 125.980003 | 126.790001 | 125.93 | 126.699997 | 126.699997 | 15,614,000 | GLD |
2019-02-20T00:00:00 | 127 | 127.209999 | 126.309998 | 126.480003 | 126.480003 | 8,889,700 | GLD |
2019-02-21T00:00:00 | 126.150002 | 126.220001 | 125.050003 | 125.050003 | 125.050003 | 8,634,600 | GLD |
2019-02-22T00:00:00 | 125.529999 | 125.949997 | 125.389999 | 125.5 | 125.5 | 5,439,400 | GLD |
2019-02-25T00:00:00 | 125.779999 | 125.900002 | 125.230003 | 125.370003 | 125.370003 | 4,882,600 | GLD |
2019-02-26T00:00:00 | 125.330002 | 125.620003 | 125.050003 | 125.580002 | 125.580002 | 5,153,200 | GLD |
2019-02-27T00:00:00 | 125.169998 | 125.230003 | 124.400002 | 124.690002 | 124.690002 | 7,935,600 | GLD |
2019-02-28T00:00:00 | 124.709999 | 124.709999 | 123.980003 | 123.989998 | 123.989998 | 7,811,700 | GLD |
2019-03-01T00:00:00 | 123.480003 | 123.959999 | 121.870003 | 121.879997 | 121.879997 | 16,411,700 | GLD |
2019-03-04T00:00:00 | 121.559998 | 121.849998 | 121.18 | 121.559998 | 121.559998 | 10,272,600 | GLD |
2019-03-05T00:00:00 | 121.379997 | 121.730003 | 121.029999 | 121.720001 | 121.720001 | 7,120,100 | GLD |
2019-03-06T00:00:00 | 121.43 | 121.639999 | 121.260002 | 121.610001 | 121.610001 | 4,820,400 | GLD |
2019-03-07T00:00:00 | 121.269997 | 121.709999 | 121.18 | 121.510002 | 121.510002 | 6,088,800 | GLD |
2019-03-08T00:00:00 | 122.699997 | 122.889999 | 122.370003 | 122.839996 | 122.839996 | 10,427,700 | GLD |
2019-03-11T00:00:00 | 122.519997 | 122.540001 | 121.919998 | 122.239998 | 122.239998 | 6,708,700 | GLD |
2019-03-12T00:00:00 | 122.540001 | 123.029999 | 122.400002 | 122.980003 | 122.980003 | 6,289,900 | GLD |
2019-03-13T00:00:00 | 123.559998 | 123.879997 | 123.43 | 123.839996 | 123.839996 | 7,377,300 | GLD |
2019-03-14T00:00:00 | 122.330002 | 122.550003 | 122.120003 | 122.410004 | 122.410004 | 6,778,200 | GLD |
2019-03-15T00:00:00 | 123.059998 | 123.400002 | 122.910004 | 122.970001 | 122.970001 | 9,412,000 | GLD |
2019-03-18T00:00:00 | 123.300003 | 123.400002 | 122.889999 | 123.040001 | 123.040001 | 7,783,200 | GLD |
2019-03-19T00:00:00 | 123.720001 | 123.790001 | 123.339996 | 123.379997 | 123.379997 | 6,558,700 | GLD |
2019-03-20T00:00:00 | 123.660004 | 124.419998 | 122.650002 | 124.18 | 124.18 | 11,304,900 | GLD |
2019-03-21T00:00:00 | 124.360001 | 124.370003 | 123.110001 | 123.68 | 123.68 | 7,739,800 | GLD |
2019-03-22T00:00:00 | 123.93 | 124.220001 | 123.730003 | 123.970001 | 123.970001 | 5,874,000 | GLD |
2019-03-25T00:00:00 | 124.559998 | 125.110001 | 124.480003 | 124.919998 | 124.919998 | 7,288,300 | GLD |
2019-03-26T00:00:00 | 124.480003 | 124.510002 | 124.07 | 124.300003 | 124.300003 | 5,056,100 | GLD |
2019-03-27T00:00:00 | 124.349998 | 124.379997 | 123.559998 | 123.650002 | 123.650002 | 6,595,000 | GLD |
2019-03-28T00:00:00 | 122.279999 | 122.360001 | 121.709999 | 121.900002 | 121.900002 | 11,878,300 | GLD |
2019-03-29T00:00:00 | 122.639999 | 122.75 | 122.010002 | 122.010002 | 122.010002 | 7,093,900 | GLD |
2019-04-01T00:00:00 | 122.400002 | 122.43 | 121.459999 | 121.529999 | 121.529999 | 13,560,000 | GLD |
2019-04-02T00:00:00 | 121.720001 | 122.010002 | 121.68 | 121.980003 | 121.980003 | 4,475,000 | GLD |
2019-04-03T00:00:00 | 121.730003 | 122.010002 | 121.68 | 121.800003 | 121.800003 | 6,152,200 | GLD |
2019-04-04T00:00:00 | 121.099998 | 122.239998 | 120.959999 | 122.110001 | 122.110001 | 7,508,400 | GLD |
2019-04-05T00:00:00 | 121.879997 | 122.129997 | 121.660004 | 121.980003 | 121.980003 | 5,114,500 | GLD |
2019-04-08T00:00:00 | 122.970001 | 123.019997 | 122.400002 | 122.510002 | 122.510002 | 4,270,800 | GLD |
2019-04-09T00:00:00 | 123.260002 | 123.349998 | 123.029999 | 123.150002 | 123.150002 | 4,648,400 | GLD |
2019-04-10T00:00:00 | 123.220001 | 123.769997 | 123.190002 | 123.529999 | 123.529999 | 6,344,800 | GLD |
2019-04-11T00:00:00 | 122.540001 | 122.75 | 121.790001 | 121.949997 | 121.949997 | 11,694,500 | GLD |
2019-04-12T00:00:00 | 121.959999 | 122.309998 | 121.800003 | 121.830002 | 121.830002 | 5,272,800 | GLD |
2019-04-15T00:00:00 | 121.199997 | 121.82 | 121.099998 | 121.599998 | 121.599998 | 4,252,400 | GLD |
2019-04-16T00:00:00 | 120.379997 | 120.629997 | 120.190002 | 120.510002 | 120.510002 | 10,097,800 | GLD |
2019-04-17T00:00:00 | 120.459999 | 120.510002 | 120.199997 | 120.279999 | 120.279999 | 4,693,900 | GLD |
2019-04-18T00:00:00 | 120.239998 | 120.540001 | 120.150002 | 120.370003 | 120.370003 | 4,090,400 | GLD |
2019-04-22T00:00:00 | 120.459999 | 120.5 | 120.269997 | 120.370003 | 120.370003 | 2,250,900 | GLD |
2019-04-23T00:00:00 | 119.669998 | 120.199997 | 119.550003 | 120.120003 | 120.120003 | 5,574,800 | GLD |
2019-04-24T00:00:00 | 120.059998 | 120.720001 | 120.040001 | 120.470001 | 120.470001 | 4,173,000 | GLD |
2019-04-25T00:00:00 | 120.720001 | 121.099998 | 120.5 | 120.57 | 120.57 | 4,836,900 | GLD |
2019-04-26T00:00:00 | 121.260002 | 121.669998 | 121.220001 | 121.370003 | 121.370003 | 6,022,700 | GLD |
2019-04-29T00:00:00 | 120.879997 | 120.910004 | 120.669998 | 120.830002 | 120.830002 | 4,469,300 | GLD |
2019-04-30T00:00:00 | 120.889999 | 121.360001 | 120.849998 | 121.199997 | 121.199997 | 4,758,600 | GLD |
2019-05-01T00:00:00 | 121.029999 | 121.550003 | 120.18 | 120.400002 | 120.400002 | 12,331,800 | GLD |
2019-05-02T00:00:00 | 119.690002 | 120.110001 | 119.540001 | 119.940002 | 119.940002 | 6,759,600 | GLD |
2019-05-03T00:00:00 | 120.559998 | 121.080002 | 120.480003 | 120.650002 | 120.650002 | 8,414,400 | GLD |
2019-05-06T00:00:00 | 120.610001 | 121.120003 | 120.540001 | 120.809998 | 120.809998 | 3,479,600 | GLD |
2019-05-07T00:00:00 | 121.019997 | 121.419998 | 120.910004 | 121.209999 | 121.209999 | 4,010,700 | GLD |
2019-05-08T00:00:00 | 121.540001 | 121.540001 | 120.769997 | 120.910004 | 120.910004 | 4,178,800 | GLD |
2019-05-09T00:00:00 | 120.959999 | 121.620003 | 120.860001 | 121.199997 | 121.199997 | 5,015,500 | GLD |
2019-05-10T00:00:00 | 121.410004 | 121.730003 | 121.300003 | 121.43 | 121.43 | 4,586,000 | GLD |
2019-05-13T00:00:00 | 122.629997 | 122.849998 | 122.330002 | 122.669998 | 122.669998 | 11,130,900 | GLD |
2019-05-14T00:00:00 | 122.599998 | 122.660004 | 122.120003 | 122.459999 | 122.459999 | 5,556,000 | GLD |
2019-05-15T00:00:00 | 122.709999 | 122.769997 | 122.220001 | 122.389999 | 122.389999 | 10,299,000 | GLD |
2019-05-16T00:00:00 | 122.029999 | 122.07 | 121.190002 | 121.510002 | 121.510002 | 6,349,400 | GLD |
2019-05-17T00:00:00 | 121.029999 | 121.059998 | 120.330002 | 120.650002 | 120.650002 | 6,589,300 | GLD |
2019-05-20T00:00:00 | 120.510002 | 120.739998 | 120.419998 | 120.639999 | 120.639999 | 4,345,800 | GLD |
2019-05-21T00:00:00 | 120.080002 | 120.360001 | 119.830002 | 120.360001 | 120.360001 | 3,845,600 | GLD |
2019-05-22T00:00:00 | 120.349998 | 120.5 | 120.190002 | 120.239998 | 120.239998 | 3,741,800 | GLD |
2019-05-23T00:00:00 | 120.82 | 121.519997 | 120.769997 | 121.169998 | 121.169998 | 6,054,600 | GLD |
2019-05-24T00:00:00 | 121.129997 | 121.309998 | 120.889999 | 121.300003 | 121.300003 | 2,324,700 | GLD |
2019-05-28T00:00:00 | 120.800003 | 120.839996 | 120.459999 | 120.830002 | 120.830002 | 4,303,500 | GLD |
2019-05-29T00:00:00 | 121.110001 | 121.260002 | 120.75 | 120.870003 | 120.870003 | 4,133,200 | GLD |
2019-05-30T00:00:00 | 120.959999 | 121.690002 | 120.800003 | 121.690002 | 121.690002 | 7,757,000 | GLD |
2019-05-31T00:00:00 | 122.550003 | 123.400002 | 122.32 | 123.330002 | 123.330002 | 15,367,000 | GLD |
2019-06-03T00:00:00 | 124.089996 | 125.339996 | 123.900002 | 125.110001 | 125.110001 | 14,173,600 | GLD |
2019-06-04T00:00:00 | 124.879997 | 125.419998 | 124.610001 | 125.150002 | 125.150002 | 7,997,100 | GLD |
2019-06-05T00:00:00 | 126.18 | 126.370003 | 125.239998 | 125.470001 | 125.470001 | 7,637,900 | GLD |
2019-06-06T00:00:00 | 125.93 | 126.449997 | 125.800003 | 125.879997 | 125.879997 | 5,551,800 | GLD |
2019-06-07T00:00:00 | 126.790001 | 127.25 | 126.32 | 126.589996 | 126.589996 | 8,145,900 | GLD |
2019-06-10T00:00:00 | 125.459999 | 125.529999 | 125.07 | 125.330002 | 125.330002 | 5,410,000 | GLD |
2019-06-11T00:00:00 | 124.940002 | 125.400002 | 124.879997 | 125.18 | 125.18 | 4,757,800 | GLD |
2019-06-12T00:00:00 | 125.599998 | 126.199997 | 125.559998 | 125.830002 | 125.830002 | 5,756,200 | GLD |
2019-06-13T00:00:00 | 126.029999 | 126.769997 | 125.959999 | 126.599998 | 126.599998 | 5,374,800 | GLD |
2019-06-14T00:00:00 | 127.209999 | 127.629997 | 126.260002 | 126.559998 | 126.559998 | 9,226,100 | GLD |
2019-06-17T00:00:00 | 126.699997 | 126.769997 | 126.169998 | 126.480003 | 126.480003 | 4,763,300 | GLD |
2019-06-18T00:00:00 | 127.580002 | 127.75 | 126.389999 | 127.120003 | 127.120003 | 10,309,600 | GLD |
2019-06-19T00:00:00 | 126.769997 | 127.989998 | 126.699997 | 127.889999 | 127.889999 | 11,660,600 | GLD |
2019-06-20T00:00:00 | 130.410004 | 131.490005 | 130.190002 | 131.110001 | 131.110001 | 18,636,300 | GLD |
2019-06-21T00:00:00 | 131.770004 | 132.169998 | 131.070007 | 131.979996 | 131.979996 | 15,068,000 | GLD |
2019-06-24T00:00:00 | 132.770004 | 134.039993 | 132.580002 | 133.940002 | 133.940002 | 17,851,800 | GLD |
2019-06-25T00:00:00 | 134.899994 | 135.550003 | 133.210007 | 134.199997 | 134.199997 | 24,772,200 | GLD |
2019-06-26T00:00:00 | 132.990005 | 133.550003 | 132.410004 | 132.970001 | 132.970001 | 12,016,400 | GLD |
2019-06-27T00:00:00 | 132.380005 | 132.970001 | 132.259995 | 132.839996 | 132.839996 | 8,412,800 | GLD |
2019-06-28T00:00:00 | 133.050003 | 133.339996 | 132.610001 | 133.199997 | 133.199997 | 8,077,000 | GLD |
2019-07-01T00:00:00 | 131.559998 | 131.759995 | 130.550003 | 130.619995 | 130.619995 | 13,317,700 | GLD |
2019-07-02T00:00:00 | 131.270004 | 133.630005 | 131.160004 | 133.410004 | 133.410004 | 13,282,100 | GLD |
2019-07-03T00:00:00 | 133.610001 | 134.100006 | 133.229996 | 133.630005 | 133.630005 | 6,351,500 | GLD |
2019-07-05T00:00:00 | 131.460007 | 132.320007 | 130.809998 | 132.139999 | 132.139999 | 11,536,600 | GLD |
2019-07-08T00:00:00 | 132.179993 | 132.339996 | 131.279999 | 131.289993 | 131.289993 | 8,028,900 | GLD |
2019-07-09T00:00:00 | 131.429993 | 132.100006 | 131.160004 | 131.75 | 131.75 | 6,633,400 | GLD |
2019-07-10T00:00:00 | 132.940002 | 133.869995 | 132.350006 | 133.830002 | 133.830002 | 13,920,600 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.