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 |
|---|---|---|---|---|---|---|---|
2019-07-11T00:00:00 | 133.580002 | 133.699997 | 132.410004 | 132.699997 | 132.699997 | 7,535,100 | GLD |
2019-07-12T00:00:00 | 132.889999 | 133.690002 | 132.529999 | 133.529999 | 133.529999 | 6,309,500 | GLD |
2019-07-15T00:00:00 | 133.179993 | 133.529999 | 132.809998 | 133.529999 | 133.529999 | 4,026,600 | GLD |
2019-07-16T00:00:00 | 133.179993 | 133.300003 | 132.130005 | 132.399994 | 132.399994 | 7,966,000 | GLD |
2019-07-17T00:00:00 | 133 | 134.600006 | 132.889999 | 134.580002 | 134.580002 | 11,288,300 | GLD |
2019-07-18T00:00:00 | 133.830002 | 136.630005 | 133.610001 | 136.479996 | 136.479996 | 18,448,200 | GLD |
2019-07-19T00:00:00 | 135.449997 | 136.029999 | 133.970001 | 134.470001 | 134.470001 | 18,079,200 | GLD |
2019-07-22T00:00:00 | 134.559998 | 134.820007 | 134.320007 | 134.449997 | 134.449997 | 7,570,400 | GLD |
2019-07-23T00:00:00 | 134.429993 | 134.949997 | 133.559998 | 133.690002 | 133.690002 | 9,981,400 | GLD |
2019-07-24T00:00:00 | 134.589996 | 134.839996 | 133.979996 | 134.369995 | 134.369995 | 6,715,200 | GLD |
2019-07-25T00:00:00 | 134.240005 | 134.279999 | 133.089996 | 133.419998 | 133.419998 | 11,708,200 | GLD |
2019-07-26T00:00:00 | 134.240005 | 134.289993 | 133.589996 | 133.639999 | 133.639999 | 6,249,900 | GLD |
2019-07-29T00:00:00 | 134.059998 | 134.729996 | 133.440002 | 134.529999 | 134.529999 | 9,162,400 | GLD |
2019-07-30T00:00:00 | 134.759995 | 135.179993 | 134.410004 | 134.979996 | 134.979996 | 9,458,700 | GLD |
2019-07-31T00:00:00 | 135.029999 | 135.419998 | 133.020004 | 133.210007 | 133.210007 | 18,797,200 | GLD |
2019-08-01T00:00:00 | 132.419998 | 136.429993 | 132.309998 | 136.410004 | 136.410004 | 27,719,800 | GLD |
2019-08-02T00:00:00 | 135.389999 | 136.600006 | 135.369995 | 135.889999 | 135.889999 | 13,753,200 | GLD |
2019-08-05T00:00:00 | 137.929993 | 138.639999 | 137.050003 | 137.789993 | 137.789993 | 17,519,800 | GLD |
2019-08-06T00:00:00 | 138.330002 | 139.029999 | 138.009995 | 138.910004 | 138.910004 | 9,471,200 | GLD |
2019-08-07T00:00:00 | 141.279999 | 142.470001 | 140.880005 | 141.020004 | 141.020004 | 26,671,100 | GLD |
2019-08-08T00:00:00 | 140.899994 | 142.369995 | 140.710007 | 141.729996 | 141.729996 | 13,108,600 | GLD |
2019-08-09T00:00:00 | 141.279999 | 142.029999 | 140.960007 | 141.259995 | 141.259995 | 9,485,900 | GLD |
2019-08-12T00:00:00 | 141.669998 | 143.380005 | 141.639999 | 142.630005 | 142.630005 | 15,264,000 | GLD |
2019-08-13T00:00:00 | 143.169998 | 143.289993 | 139.350006 | 141.779999 | 141.779999 | 29,842,800 | GLD |
2019-08-14T00:00:00 | 142.899994 | 143.75 | 142.050003 | 142.75 | 142.75 | 20,672,900 | GLD |
2019-08-15T00:00:00 | 142.960007 | 144.020004 | 142.610001 | 143.699997 | 143.699997 | 13,467,800 | GLD |
2019-08-16T00:00:00 | 142.75 | 143.130005 | 141.800003 | 142.779999 | 142.779999 | 11,728,800 | GLD |
2019-08-19T00:00:00 | 141.330002 | 141.789993 | 140.850006 | 141.110001 | 141.110001 | 10,552,700 | GLD |
2019-08-20T00:00:00 | 141.770004 | 142.259995 | 141.600006 | 142.210007 | 142.210007 | 7,478,500 | GLD |
2019-08-21T00:00:00 | 141.619995 | 142.169998 | 141.460007 | 141.759995 | 141.759995 | 8,114,700 | GLD |
2019-08-22T00:00:00 | 141.389999 | 141.899994 | 141.169998 | 141.399994 | 141.399994 | 6,846,500 | GLD |
2019-08-23T00:00:00 | 141.839996 | 144.330002 | 141.639999 | 144.169998 | 144.169998 | 20,282,200 | GLD |
2019-08-26T00:00:00 | 144.350006 | 144.970001 | 143.910004 | 144.190002 | 144.190002 | 12,195,800 | GLD |
2019-08-27T00:00:00 | 144.300003 | 145.679993 | 144.270004 | 145.570007 | 145.570007 | 12,844,100 | GLD |
2019-08-28T00:00:00 | 145.389999 | 145.679993 | 144.639999 | 145.160004 | 145.160004 | 11,452,400 | GLD |
2019-08-29T00:00:00 | 145.399994 | 145.490005 | 143.279999 | 144.119995 | 144.119995 | 14,762,500 | GLD |
2019-08-30T00:00:00 | 143.839996 | 144.880005 | 143.020004 | 143.75 | 143.75 | 9,642,200 | GLD |
2019-09-03T00:00:00 | 144.960007 | 146.130005 | 144.740005 | 145.75 | 145.75 | 15,615,200 | GLD |
2019-09-04T00:00:00 | 145.539993 | 146.820007 | 145.5 | 146.660004 | 146.660004 | 11,285,900 | GLD |
2019-09-05T00:00:00 | 144.979996 | 145.009995 | 142 | 143.139999 | 143.139999 | 20,293,200 | GLD |
2019-09-06T00:00:00 | 143.639999 | 144.059998 | 141.860001 | 141.919998 | 141.919998 | 14,175,200 | GLD |
2019-09-09T00:00:00 | 142.369995 | 142.460007 | 141.179993 | 141.389999 | 141.389999 | 11,323,800 | GLD |
2019-09-10T00:00:00 | 141.229996 | 141.529999 | 140.160004 | 140.179993 | 140.179993 | 12,629,200 | GLD |
2019-09-11T00:00:00 | 140.339996 | 141.259995 | 140.279999 | 141.029999 | 141.029999 | 7,453,000 | GLD |
2019-09-12T00:00:00 | 142.679993 | 143.100006 | 141.110001 | 141.320007 | 141.320007 | 12,673,700 | GLD |
2019-09-13T00:00:00 | 141.729996 | 141.990005 | 140.059998 | 140.149994 | 140.149994 | 13,451,700 | GLD |
2019-09-16T00:00:00 | 141.600006 | 142.050003 | 141.020004 | 141.320007 | 141.320007 | 8,094,600 | GLD |
2019-09-17T00:00:00 | 141.820007 | 142.110001 | 141.220001 | 141.600006 | 141.600006 | 7,010,200 | GLD |
2019-09-18T00:00:00 | 141.929993 | 142.529999 | 139.809998 | 140.710007 | 140.710007 | 15,026,300 | GLD |
2019-09-19T00:00:00 | 141.570007 | 141.740005 | 141.089996 | 141.279999 | 141.279999 | 8,057,400 | GLD |
2019-09-20T00:00:00 | 141.610001 | 143.029999 | 141.460007 | 142.949997 | 142.949997 | 12,110,000 | GLD |
2019-09-23T00:00:00 | 143.220001 | 143.940002 | 143.070007 | 143.75 | 143.75 | 9,006,500 | GLD |
2019-09-24T00:00:00 | 143.210007 | 144.770004 | 142.880005 | 144.509995 | 144.509995 | 10,576,300 | GLD |
2019-09-25T00:00:00 | 144.080002 | 144.289993 | 141.440002 | 141.830002 | 141.830002 | 11,648,400 | GLD |
2019-09-26T00:00:00 | 142.190002 | 142.570007 | 141.559998 | 141.789993 | 141.789993 | 7,984,600 | GLD |
2019-09-27T00:00:00 | 140.350006 | 141.679993 | 140.160004 | 141.059998 | 141.059998 | 9,804,200 | GLD |
2019-09-30T00:00:00 | 139.770004 | 140.210007 | 138.029999 | 138.869995 | 138.869995 | 15,459,100 | GLD |
2019-10-01T00:00:00 | 138.070007 | 140.190002 | 137.800003 | 139.630005 | 139.630005 | 12,476,200 | GLD |
2019-10-02T00:00:00 | 140.789993 | 141.880005 | 140.460007 | 141.259995 | 141.259995 | 11,914,300 | GLD |
2019-10-03T00:00:00 | 141.360001 | 143.25 | 141.289993 | 141.899994 | 141.899994 | 12,396,100 | GLD |
2019-10-04T00:00:00 | 141.479996 | 142.309998 | 141.139999 | 141.899994 | 141.899994 | 9,651,000 | GLD |
2019-10-07T00:00:00 | 141.160004 | 141.770004 | 140.240005 | 140.690002 | 140.690002 | 6,127,200 | GLD |
2019-10-08T00:00:00 | 142.029999 | 142.289993 | 141.169998 | 141.919998 | 141.919998 | 10,428,900 | GLD |
2019-10-09T00:00:00 | 142.160004 | 142.580002 | 141.619995 | 142.050003 | 142.050003 | 6,927,700 | GLD |
2019-10-10T00:00:00 | 141.589996 | 141.660004 | 140.580002 | 140.809998 | 140.809998 | 9,301,700 | GLD |
2019-10-11T00:00:00 | 139.970001 | 140.190002 | 138.910004 | 140.029999 | 140.029999 | 11,333,400 | GLD |
2019-10-14T00:00:00 | 140.449997 | 140.820007 | 140.339996 | 140.589996 | 140.589996 | 4,006,700 | GLD |
2019-10-15T00:00:00 | 140.270004 | 140.300003 | 139.210007 | 139.610001 | 139.610001 | 9,128,300 | GLD |
2019-10-16T00:00:00 | 140.139999 | 140.529999 | 139.699997 | 140.410004 | 140.410004 | 10,330,300 | GLD |
2019-10-17T00:00:00 | 140.5 | 141.119995 | 140.419998 | 140.610001 | 140.610001 | 6,131,000 | GLD |
2019-10-18T00:00:00 | 140.5 | 140.710007 | 140.320007 | 140.460007 | 140.460007 | 6,416,100 | GLD |
2019-10-21T00:00:00 | 140.720001 | 140.759995 | 139.600006 | 139.789993 | 139.789993 | 8,306,200 | GLD |
2019-10-22T00:00:00 | 140.130005 | 140.300003 | 139.720001 | 140.199997 | 140.199997 | 3,879,700 | GLD |
2019-10-23T00:00:00 | 140.589996 | 141 | 140.5 | 140.529999 | 140.529999 | 4,155,300 | GLD |
2019-10-24T00:00:00 | 141.020004 | 141.740005 | 140.929993 | 141.529999 | 141.529999 | 6,174,800 | GLD |
2019-10-25T00:00:00 | 142.789993 | 142.830002 | 141.399994 | 141.860001 | 141.860001 | 6,011,500 | GLD |
2019-10-28T00:00:00 | 141.25 | 141.25 | 140.399994 | 140.639999 | 140.639999 | 5,442,000 | GLD |
2019-10-29T00:00:00 | 140 | 140.630005 | 139.779999 | 140.25 | 140.25 | 3,835,400 | GLD |
2019-10-30T00:00:00 | 140.539993 | 141.039993 | 139.550003 | 141.020004 | 141.020004 | 6,992,900 | GLD |
2019-10-31T00:00:00 | 141.979996 | 142.690002 | 141.889999 | 142.429993 | 142.429993 | 7,050,900 | GLD |
2019-11-01T00:00:00 | 142.210007 | 142.899994 | 142.009995 | 142.559998 | 142.559998 | 8,090,000 | GLD |
2019-11-04T00:00:00 | 142.259995 | 142.449997 | 141.740005 | 142.149994 | 142.149994 | 4,740,300 | GLD |
2019-11-05T00:00:00 | 140.649994 | 140.889999 | 139.380005 | 139.850006 | 139.850006 | 11,782,300 | GLD |
2019-11-06T00:00:00 | 140.119995 | 140.789993 | 140 | 140.449997 | 140.449997 | 6,416,500 | GLD |
2019-11-07T00:00:00 | 140.110001 | 140.199997 | 137.600006 | 138.270004 | 138.270004 | 15,214,200 | GLD |
2019-11-08T00:00:00 | 137.729996 | 138.330002 | 137.389999 | 137.389999 | 137.389999 | 10,377,400 | GLD |
2019-11-11T00:00:00 | 137.610001 | 137.789993 | 136.440002 | 137.059998 | 137.059998 | 7,037,300 | GLD |
2019-11-12T00:00:00 | 137.029999 | 137.589996 | 136.190002 | 137.429993 | 137.429993 | 6,448,600 | GLD |
2019-11-13T00:00:00 | 137.800003 | 138.220001 | 137.639999 | 137.979996 | 137.979996 | 8,776,000 | GLD |
2019-11-14T00:00:00 | 138.389999 | 138.940002 | 137.869995 | 138.559998 | 138.559998 | 5,220,500 | GLD |
2019-11-15T00:00:00 | 138.029999 | 138.419998 | 137.970001 | 138.210007 | 138.210007 | 10,106,700 | GLD |
2019-11-18T00:00:00 | 138.440002 | 138.850006 | 138.300003 | 138.619995 | 138.619995 | 5,717,900 | GLD |
2019-11-19T00:00:00 | 138.130005 | 138.970001 | 138.130005 | 138.690002 | 138.690002 | 4,824,400 | GLD |
2019-11-20T00:00:00 | 138.529999 | 139 | 138.100006 | 138.759995 | 138.759995 | 6,892,100 | GLD |
2019-11-21T00:00:00 | 138.389999 | 138.559998 | 137.770004 | 138 | 138 | 4,197,200 | GLD |
2019-11-22T00:00:00 | 138.369995 | 138.460007 | 137.660004 | 137.740005 | 137.740005 | 3,620,300 | GLD |
2019-11-25T00:00:00 | 137.320007 | 137.619995 | 136.990005 | 137.080002 | 137.080002 | 6,415,800 | GLD |
2019-11-26T00:00:00 | 136.979996 | 137.800003 | 136.580002 | 137.740005 | 137.740005 | 4,724,400 | GLD |
2019-11-27T00:00:00 | 137.029999 | 137.210007 | 136.830002 | 137.009995 | 137.009995 | 4,111,000 | GLD |
2019-11-29T00:00:00 | 137.100006 | 138.130005 | 137.080002 | 137.860001 | 137.860001 | 4,516,400 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.