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 |
|---|---|---|---|---|---|---|---|
2019-12-02T00:00:00 | 137.320007 | 138.089996 | 137.300003 | 137.789993 | 137.789993 | 8,274,700 | GLD |
2019-12-03T00:00:00 | 139.039993 | 139.570007 | 138.970001 | 139.110001 | 139.110001 | 8,481,700 | GLD |
2019-12-04T00:00:00 | 139.160004 | 139.169998 | 138.589996 | 138.919998 | 138.919998 | 6,322,300 | GLD |
2019-12-05T00:00:00 | 138.800003 | 139.449997 | 138.789993 | 139 | 139 | 5,671,500 | GLD |
2019-12-06T00:00:00 | 137.759995 | 137.830002 | 137.399994 | 137.619995 | 137.619995 | 8,714,500 | GLD |
2019-12-09T00:00:00 | 137.800003 | 137.809998 | 137.449997 | 137.580002 | 137.580002 | 2,711,600 | GLD |
2019-12-10T00:00:00 | 138.25 | 138.330002 | 137.740005 | 137.970001 | 137.970001 | 3,240,800 | GLD |
2019-12-11T00:00:00 | 138.199997 | 139.300003 | 138.119995 | 138.919998 | 138.919998 | 6,097,500 | GLD |
2019-12-12T00:00:00 | 139.779999 | 139.850006 | 137.880005 | 138.429993 | 138.429993 | 8,815,100 | GLD |
2019-12-13T00:00:00 | 138.520004 | 139.210007 | 137.979996 | 139.050003 | 139.050003 | 6,964,300 | GLD |
2019-12-16T00:00:00 | 139.199997 | 139.389999 | 138.800003 | 139.039993 | 139.039993 | 4,646,100 | GLD |
2019-12-17T00:00:00 | 139.020004 | 139.300003 | 138.850006 | 139.009995 | 139.009995 | 4,287,500 | GLD |
2019-12-18T00:00:00 | 138.860001 | 139.25 | 138.809998 | 139.020004 | 139.020004 | 3,607,600 | GLD |
2019-12-19T00:00:00 | 139.039993 | 139.550003 | 138.869995 | 139.380005 | 139.380005 | 4,975,000 | GLD |
2019-12-20T00:00:00 | 139.369995 | 139.520004 | 138.979996 | 139.520004 | 139.520004 | 4,463,900 | GLD |
2019-12-23T00:00:00 | 139.529999 | 139.960007 | 139.529999 | 139.949997 | 139.949997 | 5,180,900 | GLD |
2019-12-24T00:00:00 | 140.440002 | 141.330002 | 140.429993 | 141.270004 | 141.270004 | 5,303,700 | GLD |
2019-12-26T00:00:00 | 142.059998 | 142.470001 | 141.910004 | 142.380005 | 142.380005 | 8,342,500 | GLD |
2019-12-27T00:00:00 | 142.259995 | 142.729996 | 142.169998 | 142.330002 | 142.330002 | 5,119,900 | GLD |
2019-12-30T00:00:00 | 142.559998 | 142.800003 | 142.460007 | 142.630005 | 142.630005 | 4,810,600 | GLD |
2019-12-31T00:00:00 | 143.309998 | 143.600006 | 142.800003 | 142.899994 | 142.899994 | 5,313,500 | GLD |
2020-01-02T00:00:00 | 143.860001 | 144.210007 | 143.399994 | 143.949997 | 143.949997 | 7,733,800 | GLD |
2020-01-03T00:00:00 | 145.75 | 146.320007 | 145.399994 | 145.860001 | 145.860001 | 12,272,800 | GLD |
2020-01-06T00:00:00 | 148.440002 | 148.479996 | 146.949997 | 147.389999 | 147.389999 | 14,403,300 | GLD |
2020-01-07T00:00:00 | 147.570007 | 148.139999 | 147.429993 | 147.970001 | 147.970001 | 7,978,500 | GLD |
2020-01-08T00:00:00 | 148.490005 | 148.610001 | 146.139999 | 146.860001 | 146.860001 | 22,248,500 | GLD |
2020-01-09T00:00:00 | 146.070007 | 146.410004 | 145.440002 | 146.029999 | 146.029999 | 10,292,300 | GLD |
2020-01-10T00:00:00 | 146.220001 | 146.990005 | 146.169998 | 146.910004 | 146.910004 | 6,183,300 | GLD |
2020-01-13T00:00:00 | 146.350006 | 146.380005 | 145.779999 | 145.820007 | 145.820007 | 7,593,800 | GLD |
2020-01-14T00:00:00 | 145.419998 | 145.809998 | 145.080002 | 145.690002 | 145.690002 | 6,589,700 | GLD |
2020-01-15T00:00:00 | 146.210007 | 146.729996 | 145.820007 | 146.539993 | 146.539993 | 6,510,000 | GLD |
2020-01-16T00:00:00 | 146.270004 | 146.470001 | 145.759995 | 146.309998 | 146.309998 | 6,069,100 | GLD |
2020-01-17T00:00:00 | 146.509995 | 146.990005 | 146.309998 | 146.580002 | 146.580002 | 11,121,100 | GLD |
2020-01-21T00:00:00 | 145.770004 | 146.860001 | 145.550003 | 146.740005 | 146.740005 | 6,086,100 | GLD |
2020-01-22T00:00:00 | 146.679993 | 146.809998 | 146.380005 | 146.789993 | 146.789993 | 4,778,200 | GLD |
2020-01-23T00:00:00 | 147 | 147.619995 | 146.619995 | 147.119995 | 147.119995 | 8,419,800 | GLD |
2020-01-24T00:00:00 | 146.899994 | 148.380005 | 146.889999 | 147.979996 | 147.979996 | 9,919,900 | GLD |
2020-01-27T00:00:00 | 149.240005 | 149.320007 | 148.460007 | 148.990005 | 148.990005 | 9,988,100 | GLD |
2020-01-28T00:00:00 | 148.360001 | 148.559998 | 147.529999 | 147.660004 | 147.660004 | 7,543,100 | GLD |
2020-01-29T00:00:00 | 147.699997 | 148.559998 | 147.610001 | 148.460007 | 148.460007 | 5,013,100 | GLD |
2020-01-30T00:00:00 | 148.690002 | 149.309998 | 148.009995 | 148.470001 | 148.470001 | 9,119,500 | GLD |
2020-01-31T00:00:00 | 148.880005 | 149.679993 | 148.809998 | 149.330002 | 149.330002 | 14,788,300 | GLD |
2020-02-03T00:00:00 | 148.660004 | 148.779999 | 147.679993 | 148.360001 | 148.360001 | 9,105,300 | GLD |
2020-02-04T00:00:00 | 146.970001 | 147.029999 | 145.800003 | 146.429993 | 146.429993 | 10,525,600 | GLD |
2020-02-05T00:00:00 | 146.380005 | 146.809998 | 146.160004 | 146.610001 | 146.610001 | 6,160,700 | GLD |
2020-02-06T00:00:00 | 147.279999 | 147.630005 | 147 | 147.399994 | 147.399994 | 4,819,800 | GLD |
2020-02-07T00:00:00 | 147.830002 | 148.179993 | 147.339996 | 147.789993 | 147.789993 | 6,379,300 | GLD |
2020-02-10T00:00:00 | 148.210007 | 148.449997 | 147.910004 | 148.169998 | 148.169998 | 5,793,600 | GLD |
2020-02-11T00:00:00 | 148.029999 | 148.160004 | 147.009995 | 147.660004 | 147.660004 | 5,179,400 | GLD |
2020-02-12T00:00:00 | 147.419998 | 147.809998 | 147.160004 | 147.539993 | 147.539993 | 5,040,600 | GLD |
2020-02-13T00:00:00 | 148.240005 | 148.580002 | 147.949997 | 148.380005 | 148.380005 | 7,082,100 | GLD |
2020-02-14T00:00:00 | 148.740005 | 149.130005 | 148.630005 | 149 | 149 | 5,345,400 | GLD |
2020-02-18T00:00:00 | 149.880005 | 151.089996 | 149.470001 | 150.910004 | 150.910004 | 11,524,900 | GLD |
2020-02-19T00:00:00 | 151 | 151.820007 | 150.820007 | 151.789993 | 151.789993 | 9,269,800 | GLD |
2020-02-20T00:00:00 | 152 | 152.830002 | 151.949997 | 152.410004 | 152.410004 | 8,457,300 | GLD |
2020-02-21T00:00:00 | 154.429993 | 155.220001 | 154.179993 | 154.699997 | 154.699997 | 16,344,500 | GLD |
2020-02-24T00:00:00 | 158.5 | 158.529999 | 155.360001 | 156.089996 | 156.089996 | 27,171,000 | GLD |
2020-02-25T00:00:00 | 155.119995 | 156.080002 | 152.910004 | 153.300003 | 153.300003 | 28,091,500 | GLD |
2020-02-26T00:00:00 | 153.820007 | 155.279999 | 152.899994 | 153.970001 | 153.970001 | 17,912,500 | GLD |
2020-02-27T00:00:00 | 155.580002 | 156.270004 | 153.899994 | 154 | 154 | 27,878,500 | GLD |
2020-02-28T00:00:00 | 152.710007 | 152.770004 | 147.050003 | 148.380005 | 148.380005 | 42,699,600 | GLD |
2020-03-02T00:00:00 | 150 | 150.729996 | 149.039993 | 149.199997 | 149.199997 | 16,295,400 | GLD |
2020-03-03T00:00:00 | 150.839996 | 155.240005 | 150.740005 | 153.889999 | 153.889999 | 28,687,700 | GLD |
2020-03-04T00:00:00 | 154.399994 | 154.960007 | 153.699997 | 154.160004 | 154.160004 | 12,315,500 | GLD |
2020-03-05T00:00:00 | 156.059998 | 157.619995 | 155.720001 | 157.490005 | 157.490005 | 17,973,500 | GLD |
2020-03-06T00:00:00 | 158.330002 | 159.25 | 154.539993 | 157.550003 | 157.550003 | 26,973,400 | GLD |
2020-03-09T00:00:00 | 158.600006 | 159.369995 | 156.330002 | 157.809998 | 157.809998 | 24,868,700 | GLD |
2020-03-10T00:00:00 | 156.179993 | 156.410004 | 154.389999 | 154.479996 | 154.479996 | 18,811,500 | GLD |
2020-03-11T00:00:00 | 156.25 | 156.5 | 153.610001 | 153.929993 | 153.929993 | 18,159,900 | GLD |
2020-03-12T00:00:00 | 151.529999 | 151.550003 | 146.850006 | 147.789993 | 147.789993 | 32,893,400 | GLD |
2020-03-13T00:00:00 | 149.419998 | 149.600006 | 141.580002 | 143.279999 | 143.279999 | 35,177,200 | GLD |
2020-03-16T00:00:00 | 137.559998 | 142.960007 | 136.119995 | 141.639999 | 141.639999 | 24,496,000 | GLD |
2020-03-17T00:00:00 | 140.179993 | 146.199997 | 139.929993 | 143.559998 | 143.559998 | 24,490,300 | GLD |
2020-03-18T00:00:00 | 141.75 | 142.880005 | 138.5 | 140.699997 | 140.699997 | 21,953,400 | GLD |
2020-03-19T00:00:00 | 139.080002 | 140.5 | 137.850006 | 138.039993 | 138.039993 | 20,828,900 | GLD |
2020-03-20T00:00:00 | 140.710007 | 141.169998 | 139.139999 | 140.110001 | 140.110001 | 20,056,000 | GLD |
2020-03-23T00:00:00 | 142.679993 | 146.929993 | 142.279999 | 146.300003 | 146.300003 | 28,275,200 | GLD |
2020-03-24T00:00:00 | 153.5 | 155.660004 | 152.050003 | 153.399994 | 153.399994 | 20,743,500 | GLD |
2020-03-25T00:00:00 | 152.580002 | 152.880005 | 151.009995 | 151.300003 | 151.300003 | 16,457,200 | GLD |
2020-03-26T00:00:00 | 153.309998 | 154.809998 | 152.080002 | 153.240005 | 153.240005 | 12,778,200 | GLD |
2020-03-27T00:00:00 | 153 | 153.550003 | 152 | 152.25 | 152.25 | 9,824,600 | GLD |
2020-03-30T00:00:00 | 152.410004 | 153.080002 | 151.570007 | 152.919998 | 152.919998 | 12,080,900 | GLD |
2020-03-31T00:00:00 | 151.360001 | 151.800003 | 147.970001 | 148.050003 | 148.050003 | 13,319,500 | GLD |
2020-04-01T00:00:00 | 148.199997 | 150.080002 | 147.850006 | 149.449997 | 149.449997 | 11,827,400 | GLD |
2020-04-02T00:00:00 | 151.199997 | 152.5 | 150.699997 | 151.899994 | 151.899994 | 9,188,300 | GLD |
2020-04-03T00:00:00 | 152.229996 | 153.089996 | 151.660004 | 152.649994 | 152.649994 | 8,469,100 | GLD |
2020-04-06T00:00:00 | 154.160004 | 157.220001 | 153.960007 | 156.880005 | 156.880005 | 14,739,300 | GLD |
2020-04-07T00:00:00 | 155.330002 | 156.139999 | 154.380005 | 156.039993 | 156.039993 | 9,195,400 | GLD |
2020-04-08T00:00:00 | 155.910004 | 155.940002 | 154.589996 | 154.649994 | 154.649994 | 7,600,800 | GLD |
2020-04-09T00:00:00 | 158.080002 | 159.080002 | 157.210007 | 158.690002 | 158.690002 | 18,123,000 | GLD |
2020-04-13T00:00:00 | 159.169998 | 162.380005 | 158.630005 | 161.410004 | 161.410004 | 20,549,200 | GLD |
2020-04-14T00:00:00 | 162.729996 | 164.419998 | 161.779999 | 162.679993 | 162.679993 | 17,095,100 | GLD |
2020-04-15T00:00:00 | 161.800003 | 162.539993 | 160.809998 | 161.850006 | 161.850006 | 12,141,900 | GLD |
2020-04-16T00:00:00 | 161.880005 | 163.149994 | 160.649994 | 161.710007 | 161.710007 | 9,233,200 | GLD |
2020-04-17T00:00:00 | 159.720001 | 160.070007 | 158.119995 | 158.570007 | 158.570007 | 14,652,700 | GLD |
2020-04-20T00:00:00 | 158.619995 | 160.220001 | 158.460007 | 159.699997 | 159.699997 | 10,688,700 | GLD |
2020-04-21T00:00:00 | 157.600006 | 159.210007 | 157.039993 | 158.610001 | 158.610001 | 12,478,100 | GLD |
2020-04-22T00:00:00 | 160.5 | 161.740005 | 160.419998 | 161.729996 | 161.729996 | 12,902,100 | GLD |
2020-04-23T00:00:00 | 162.389999 | 163.600006 | 161.839996 | 163.339996 | 163.339996 | 14,928,500 | GLD |
2020-04-24T00:00:00 | 163.130005 | 163.309998 | 160.889999 | 162.639999 | 162.639999 | 11,199,300 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.