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 |
|---|---|---|---|---|---|---|---|
2020-04-27T00:00:00 | 161.880005 | 162 | 160.410004 | 161.559998 | 161.559998 | 9,033,500 | GLD |
2020-04-28T00:00:00 | 160.889999 | 160.979996 | 159.160004 | 160.839996 | 160.839996 | 10,383,000 | GLD |
2020-04-29T00:00:00 | 160.100006 | 161.850006 | 159.759995 | 161.729996 | 161.729996 | 12,232,300 | GLD |
2020-04-30T00:00:00 | 160.220001 | 160.820007 | 158.130005 | 158.800003 | 158.800003 | 13,633,500 | GLD |
2020-05-01T00:00:00 | 158 | 160.449997 | 157.800003 | 159.779999 | 159.779999 | 10,914,300 | GLD |
2020-05-04T00:00:00 | 160.330002 | 160.949997 | 159.910004 | 160.339996 | 160.339996 | 7,986,200 | GLD |
2020-05-05T00:00:00 | 160.160004 | 161.100006 | 159.330002 | 161.020004 | 161.020004 | 10,563,100 | GLD |
2020-05-06T00:00:00 | 158.990005 | 159.809998 | 158.100006 | 158.949997 | 158.949997 | 13,352,000 | GLD |
2020-05-07T00:00:00 | 159.5 | 161.960007 | 159.360001 | 161.389999 | 161.389999 | 13,691,700 | GLD |
2020-05-08T00:00:00 | 161.080002 | 162 | 160 | 160.419998 | 160.419998 | 12,240,900 | GLD |
2020-05-11T00:00:00 | 160.339996 | 160.710007 | 158.889999 | 159.419998 | 159.419998 | 11,209,800 | GLD |
2020-05-12T00:00:00 | 160.300003 | 160.949997 | 159.720001 | 160.039993 | 160.039993 | 10,406,000 | GLD |
2020-05-13T00:00:00 | 160.940002 | 161.619995 | 160.539993 | 161.580002 | 161.580002 | 10,950,400 | GLD |
2020-05-14T00:00:00 | 161.529999 | 163.339996 | 161.509995 | 163.009995 | 163.009995 | 17,084,400 | GLD |
2020-05-15T00:00:00 | 164.020004 | 164.800003 | 163.080002 | 163.929993 | 163.929993 | 13,918,800 | GLD |
2020-05-18T00:00:00 | 164.330002 | 164.5 | 162.410004 | 162.690002 | 162.690002 | 14,133,800 | GLD |
2020-05-19T00:00:00 | 163.600006 | 164.429993 | 163.039993 | 164.259995 | 164.259995 | 8,535,800 | GLD |
2020-05-20T00:00:00 | 164.539993 | 164.960007 | 163.889999 | 164.649994 | 164.649994 | 10,666,100 | GLD |
2020-05-21T00:00:00 | 163.460007 | 163.580002 | 161.369995 | 162.25 | 162.25 | 11,791,000 | GLD |
2020-05-22T00:00:00 | 162.880005 | 163.470001 | 162.740005 | 163.210007 | 163.210007 | 8,540,900 | GLD |
2020-05-26T00:00:00 | 162.580002 | 162.580002 | 160.690002 | 160.889999 | 160.889999 | 13,972,000 | GLD |
2020-05-27T00:00:00 | 159.419998 | 161.339996 | 159.199997 | 161.179993 | 161.179993 | 13,063,500 | GLD |
2020-05-28T00:00:00 | 162.119995 | 162.460007 | 160.899994 | 161.720001 | 161.720001 | 9,758,500 | GLD |
2020-05-29T00:00:00 | 162.580002 | 163.399994 | 162.320007 | 162.910004 | 162.910004 | 12,581,800 | GLD |
2020-06-01T00:00:00 | 162.919998 | 163.740005 | 162.389999 | 163.660004 | 163.660004 | 8,140,200 | GLD |
2020-06-02T00:00:00 | 163.889999 | 164.080002 | 161.860001 | 162.600006 | 162.600006 | 10,388,900 | GLD |
2020-06-03T00:00:00 | 160.339996 | 160.899994 | 158.820007 | 159.600006 | 159.600006 | 17,000,500 | GLD |
2020-06-04T00:00:00 | 161.139999 | 161.869995 | 159.839996 | 161.279999 | 161.279999 | 10,094,000 | GLD |
2020-06-05T00:00:00 | 158.720001 | 158.720001 | 157.039993 | 158.009995 | 158.009995 | 16,021,200 | GLD |
2020-06-08T00:00:00 | 158.899994 | 159.860001 | 158.470001 | 159.720001 | 159.720001 | 9,244,400 | GLD |
2020-06-09T00:00:00 | 161.100006 | 161.779999 | 160.869995 | 161.259995 | 161.259995 | 9,045,600 | GLD |
2020-06-10T00:00:00 | 162.100006 | 163.630005 | 160.520004 | 163.570007 | 163.570007 | 13,009,300 | GLD |
2020-06-11T00:00:00 | 163.350006 | 164.059998 | 161.970001 | 162.389999 | 162.389999 | 11,673,900 | GLD |
2020-06-12T00:00:00 | 163.410004 | 163.880005 | 162.559998 | 162.619995 | 162.619995 | 6,895,400 | GLD |
2020-06-15T00:00:00 | 160.520004 | 162.559998 | 160.160004 | 162.330002 | 162.330002 | 8,532,500 | GLD |
2020-06-16T00:00:00 | 161.850006 | 162.690002 | 161.360001 | 162.25 | 162.25 | 7,964,000 | GLD |
2020-06-17T00:00:00 | 162 | 162.619995 | 161.770004 | 162.559998 | 162.559998 | 4,758,200 | GLD |
2020-06-18T00:00:00 | 162.199997 | 162.320007 | 161.440002 | 162.240005 | 162.240005 | 5,397,600 | GLD |
2020-06-19T00:00:00 | 162.869995 | 164.089996 | 162.779999 | 164.029999 | 164.029999 | 12,187,400 | GLD |
2020-06-22T00:00:00 | 165.059998 | 165.729996 | 164.410004 | 165.089996 | 165.089996 | 12,385,600 | GLD |
2020-06-23T00:00:00 | 165.630005 | 166.520004 | 165.520004 | 166.479996 | 166.479996 | 12,137,300 | GLD |
2020-06-24T00:00:00 | 166.009995 | 166.990005 | 165.449997 | 165.899994 | 165.899994 | 10,901,400 | GLD |
2020-06-25T00:00:00 | 165.889999 | 165.910004 | 165.160004 | 165.800003 | 165.800003 | 7,093,800 | GLD |
2020-06-26T00:00:00 | 164.869995 | 166.559998 | 164.220001 | 166.539993 | 166.539993 | 9,753,500 | GLD |
2020-06-29T00:00:00 | 166.559998 | 166.800003 | 166.179993 | 166.630005 | 166.630005 | 6,735,700 | GLD |
2020-06-30T00:00:00 | 166.309998 | 167.990005 | 166.190002 | 167.369995 | 167.369995 | 12,762,300 | GLD |
2020-07-01T00:00:00 | 167.050003 | 167.059998 | 165.339996 | 166.619995 | 166.619995 | 13,214,800 | GLD |
2020-07-02T00:00:00 | 166.199997 | 167.240005 | 166.020004 | 166.979996 | 166.979996 | 8,753,500 | GLD |
2020-07-06T00:00:00 | 167.75 | 168 | 167.190002 | 167.979996 | 167.979996 | 7,265,700 | GLD |
2020-07-07T00:00:00 | 167.410004 | 169.039993 | 167.380005 | 169.039993 | 169.039993 | 11,633,100 | GLD |
2020-07-08T00:00:00 | 170.320007 | 170.860001 | 169.779999 | 170.089996 | 170.089996 | 11,662,700 | GLD |
2020-07-09T00:00:00 | 170.479996 | 170.639999 | 168.779999 | 169.630005 | 169.630005 | 13,327,400 | GLD |
2020-07-10T00:00:00 | 169.949997 | 170.149994 | 168.570007 | 169.190002 | 169.190002 | 8,218,000 | GLD |
2020-07-13T00:00:00 | 170.289993 | 170.419998 | 169.160004 | 169.399994 | 169.399994 | 11,095,900 | GLD |
2020-07-14T00:00:00 | 168.970001 | 170.199997 | 168.809998 | 170.190002 | 170.190002 | 9,812,700 | GLD |
2020-07-15T00:00:00 | 169.619995 | 170.429993 | 169.389999 | 170.339996 | 170.339996 | 7,533,800 | GLD |
2020-07-16T00:00:00 | 169.800003 | 170 | 168.649994 | 168.729996 | 168.729996 | 10,242,400 | GLD |
2020-07-17T00:00:00 | 169.940002 | 170.270004 | 169.610001 | 170.119995 | 170.119995 | 10,296,000 | GLD |
2020-07-20T00:00:00 | 170.759995 | 171.070007 | 170.270004 | 170.940002 | 170.940002 | 10,095,500 | GLD |
2020-07-21T00:00:00 | 172.529999 | 173.25 | 172.309998 | 173 | 173 | 12,826,100 | GLD |
2020-07-22T00:00:00 | 174.050003 | 175.770004 | 173.759995 | 175.630005 | 175.630005 | 18,712,500 | GLD |
2020-07-23T00:00:00 | 176.169998 | 178.410004 | 175.649994 | 177.179993 | 177.179993 | 23,006,800 | GLD |
2020-07-24T00:00:00 | 179.139999 | 179.160004 | 178.199997 | 178.699997 | 178.699997 | 15,601,300 | GLD |
2020-07-27T00:00:00 | 181.850006 | 182.830002 | 181.529999 | 182.229996 | 182.229996 | 21,115,600 | GLD |
2020-07-28T00:00:00 | 182.020004 | 184.259995 | 181.419998 | 183.75 | 183.75 | 21,164,600 | GLD |
2020-07-29T00:00:00 | 184.009995 | 186.139999 | 182.389999 | 185.130005 | 185.130005 | 25,640,100 | GLD |
2020-07-30T00:00:00 | 183.440002 | 184.330002 | 182.130005 | 183.759995 | 183.759995 | 18,061,200 | GLD |
2020-07-31T00:00:00 | 184.509995 | 185.75 | 184.169998 | 185.429993 | 185.429993 | 15,876,700 | GLD |
2020-08-03T00:00:00 | 185.050003 | 185.820007 | 184.199997 | 185.639999 | 185.639999 | 12,897,000 | GLD |
2020-08-04T00:00:00 | 185.610001 | 189.600006 | 185.210007 | 189.589996 | 189.589996 | 20,773,200 | GLD |
2020-08-05T00:00:00 | 191.649994 | 193.130005 | 190.619995 | 191.350006 | 191.350006 | 27,078,100 | GLD |
2020-08-06T00:00:00 | 193.740005 | 194.449997 | 192.520004 | 193.889999 | 193.889999 | 20,640,100 | GLD |
2020-08-07T00:00:00 | 192.710007 | 192.960007 | 189.330002 | 190.809998 | 190.809998 | 24,570,200 | GLD |
2020-08-10T00:00:00 | 191.199997 | 192.610001 | 189.660004 | 190.149994 | 190.149994 | 19,047,200 | GLD |
2020-08-11T00:00:00 | 183.570007 | 183.979996 | 179.429993 | 179.940002 | 179.940002 | 45,355,000 | GLD |
2020-08-12T00:00:00 | 182.610001 | 183.100006 | 179.039993 | 179.100006 | 179.100006 | 28,660,500 | GLD |
2020-08-13T00:00:00 | 181.559998 | 184.699997 | 181.360001 | 183.330002 | 183.330002 | 18,596,800 | GLD |
2020-08-14T00:00:00 | 183.440002 | 183.720001 | 181.490005 | 182.539993 | 182.539993 | 11,792,000 | GLD |
2020-08-17T00:00:00 | 184.690002 | 187.009995 | 184.660004 | 186.5 | 186.5 | 15,709,800 | GLD |
2020-08-18T00:00:00 | 189.179993 | 189.399994 | 185.630005 | 188.179993 | 188.179993 | 16,291,600 | GLD |
2020-08-19T00:00:00 | 187.210007 | 187.460007 | 181.710007 | 182.240005 | 182.240005 | 24,646,900 | GLD |
2020-08-20T00:00:00 | 181.190002 | 183.710007 | 180.929993 | 183.5 | 183.5 | 16,692,200 | GLD |
2020-08-21T00:00:00 | 182.139999 | 182.809998 | 180.470001 | 182.029999 | 182.029999 | 12,713,700 | GLD |
2020-08-24T00:00:00 | 182.910004 | 182.929993 | 180.690002 | 181 | 181 | 11,605,800 | GLD |
2020-08-25T00:00:00 | 181.059998 | 181.25 | 179.729996 | 181.220001 | 181.220001 | 10,056,100 | GLD |
2020-08-26T00:00:00 | 180.259995 | 183.580002 | 180.199997 | 183.360001 | 183.360001 | 12,715,800 | GLD |
2020-08-27T00:00:00 | 185 | 185.169998 | 179.369995 | 181.240005 | 181.240005 | 16,299,200 | GLD |
2020-08-28T00:00:00 | 183.979996 | 185.399994 | 183.399994 | 184.389999 | 184.389999 | 13,200,800 | GLD |
2020-08-31T00:00:00 | 184.789993 | 185.529999 | 184.279999 | 184.830002 | 184.830002 | 10,251,200 | GLD |
2020-09-01T00:00:00 | 186.990005 | 186.990005 | 184.330002 | 185.050003 | 185.050003 | 10,662,100 | GLD |
2020-09-02T00:00:00 | 183.75 | 183.860001 | 181.5 | 182.619995 | 182.619995 | 11,536,900 | GLD |
2020-09-03T00:00:00 | 182.300003 | 182.820007 | 180.490005 | 181.139999 | 181.139999 | 12,148,100 | GLD |
2020-09-04T00:00:00 | 180.949997 | 182.100006 | 180.050003 | 181.639999 | 181.639999 | 11,567,900 | GLD |
2020-09-08T00:00:00 | 179.5 | 182.270004 | 179.020004 | 181.289993 | 181.289993 | 13,229,200 | GLD |
2020-09-09T00:00:00 | 182.5 | 183.220001 | 182.190002 | 183.050003 | 183.050003 | 8,424,100 | GLD |
2020-09-10T00:00:00 | 184.229996 | 184.679993 | 182.279999 | 182.460007 | 182.460007 | 9,143,600 | GLD |
2020-09-11T00:00:00 | 183.139999 | 183.550003 | 182.009995 | 182.449997 | 182.449997 | 7,662,300 | GLD |
2020-09-14T00:00:00 | 183.570007 | 184.300003 | 183.389999 | 183.889999 | 183.889999 | 9,709,500 | GLD |
2020-09-15T00:00:00 | 184.460007 | 184.669998 | 182.919998 | 183.449997 | 183.449997 | 7,993,700 | GLD |
2020-09-16T00:00:00 | 184.979996 | 185.009995 | 183.330002 | 183.970001 | 183.970001 | 12,702,400 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.