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 |
|---|---|---|---|---|---|---|---|
2020-09-17T00:00:00 | 181.919998 | 183.089996 | 181.479996 | 182.960007 | 182.960007 | 8,836,200 | GLD |
2020-09-18T00:00:00 | 183.070007 | 184.089996 | 182.639999 | 183.199997 | 183.199997 | 9,959,700 | GLD |
2020-09-21T00:00:00 | 179.839996 | 180.289993 | 176.75 | 179.520004 | 179.520004 | 17,436,100 | GLD |
2020-09-22T00:00:00 | 179.630005 | 180.020004 | 178.110001 | 178.649994 | 178.649994 | 7,977,900 | GLD |
2020-09-23T00:00:00 | 176.979996 | 177.259995 | 174.100006 | 174.789993 | 174.789993 | 18,134,000 | GLD |
2020-09-24T00:00:00 | 174.360001 | 176.240005 | 173.770004 | 175.440002 | 175.440002 | 11,759,200 | GLD |
2020-09-25T00:00:00 | 174.410004 | 175.300003 | 173.889999 | 174.940002 | 174.940002 | 6,779,200 | GLD |
2020-09-28T00:00:00 | 175.830002 | 176.809998 | 175.089996 | 176.699997 | 176.699997 | 7,109,700 | GLD |
2020-09-29T00:00:00 | 177.190002 | 178.330002 | 176.949997 | 178.190002 | 178.190002 | 8,718,500 | GLD |
2020-09-30T00:00:00 | 177.710007 | 178.610001 | 176.660004 | 177.119995 | 177.119995 | 8,371,800 | GLD |
2020-10-01T00:00:00 | 178.710007 | 179.5 | 178.039993 | 178.699997 | 178.699997 | 10,402,800 | GLD |
2020-10-02T00:00:00 | 178.690002 | 179.289993 | 178.160004 | 178.539993 | 178.539993 | 7,488,500 | GLD |
2020-10-05T00:00:00 | 179.020004 | 180.139999 | 178.899994 | 179.410004 | 179.410004 | 6,969,600 | GLD |
2020-10-06T00:00:00 | 180.160004 | 180.369995 | 177.050003 | 177.300003 | 177.300003 | 8,632,800 | GLD |
2020-10-07T00:00:00 | 177.089996 | 177.419998 | 176.429993 | 177.220001 | 177.220001 | 6,410,900 | GLD |
2020-10-08T00:00:00 | 178.179993 | 178.449997 | 176.669998 | 177.850006 | 177.850006 | 6,530,800 | GLD |
2020-10-09T00:00:00 | 180.130005 | 181.169998 | 179.929993 | 181.080002 | 181.080002 | 15,979,800 | GLD |
2020-10-12T00:00:00 | 180.570007 | 180.830002 | 180.190002 | 180.559998 | 180.559998 | 4,843,000 | GLD |
2020-10-13T00:00:00 | 178.559998 | 178.600006 | 177.100006 | 177.720001 | 177.720001 | 8,384,300 | GLD |
2020-10-14T00:00:00 | 179.089996 | 179.589996 | 178.270004 | 178.270004 | 178.270004 | 9,076,600 | GLD |
2020-10-15T00:00:00 | 177.710007 | 179.149994 | 177.589996 | 178.919998 | 178.919998 | 6,815,400 | GLD |
2020-10-16T00:00:00 | 179.220001 | 179.320007 | 178.130005 | 178.300003 | 178.300003 | 7,260,700 | GLD |
2020-10-19T00:00:00 | 179.410004 | 179.479996 | 178.369995 | 178.389999 | 178.389999 | 6,084,400 | GLD |
2020-10-20T00:00:00 | 178.539993 | 179.669998 | 178.080002 | 179.25 | 179.25 | 7,121,400 | GLD |
2020-10-21T00:00:00 | 180.470001 | 181.309998 | 180.229996 | 180.600006 | 180.600006 | 7,548,100 | GLD |
2020-10-22T00:00:00 | 178.880005 | 179.029999 | 177.720001 | 178.830002 | 178.830002 | 8,377,000 | GLD |
2020-10-23T00:00:00 | 179.089996 | 179.199997 | 177.759995 | 178.639999 | 178.639999 | 5,919,300 | GLD |
2020-10-26T00:00:00 | 178.75 | 179.139999 | 178.220001 | 178.550003 | 178.550003 | 5,105,100 | GLD |
2020-10-27T00:00:00 | 178.710007 | 179.429993 | 178.509995 | 179.020004 | 179.020004 | 5,826,900 | GLD |
2020-10-28T00:00:00 | 176.449997 | 176.850006 | 175.440002 | 176.130005 | 176.130005 | 11,734,100 | GLD |
2020-10-29T00:00:00 | 175.020004 | 176.139999 | 174.830002 | 175.399994 | 175.399994 | 8,474,500 | GLD |
2020-10-30T00:00:00 | 177.179993 | 177.360001 | 175.949997 | 176.199997 | 176.199997 | 7,303,000 | GLD |
2020-11-02T00:00:00 | 177.449997 | 177.929993 | 177.130005 | 177.910004 | 177.910004 | 6,498,400 | GLD |
2020-11-03T00:00:00 | 178.949997 | 179.389999 | 178.300003 | 178.919998 | 178.919998 | 7,577,200 | GLD |
2020-11-04T00:00:00 | 178.929993 | 179.190002 | 177.660004 | 178.820007 | 178.820007 | 11,117,300 | GLD |
2020-11-05T00:00:00 | 181 | 183.289993 | 180.970001 | 182.929993 | 182.929993 | 16,102,800 | GLD |
2020-11-06T00:00:00 | 183.399994 | 183.529999 | 182.190002 | 183.190002 | 183.190002 | 10,378,300 | GLD |
2020-11-09T00:00:00 | 176.419998 | 176.449997 | 173.639999 | 175.080002 | 175.080002 | 29,800,700 | GLD |
2020-11-10T00:00:00 | 176.75 | 176.910004 | 175.660004 | 175.660004 | 175.660004 | 11,728,500 | GLD |
2020-11-11T00:00:00 | 174.699997 | 175.279999 | 174.440002 | 174.899994 | 174.899994 | 9,008,500 | GLD |
2020-11-12T00:00:00 | 176.039993 | 176.770004 | 175.839996 | 175.960007 | 175.960007 | 7,167,900 | GLD |
2020-11-13T00:00:00 | 177.649994 | 177.800003 | 176.839996 | 177.160004 | 177.160004 | 6,469,800 | GLD |
2020-11-16T00:00:00 | 177.229996 | 177.910004 | 176.869995 | 177.149994 | 177.149994 | 8,358,500 | GLD |
2020-11-17T00:00:00 | 177.25 | 177.440002 | 176.089996 | 176.5 | 176.5 | 8,229,100 | GLD |
2020-11-18T00:00:00 | 176.259995 | 176.860001 | 175.350006 | 175.490005 | 175.490005 | 7,384,700 | GLD |
2020-11-19T00:00:00 | 174.300003 | 175.220001 | 174.169998 | 175.160004 | 175.160004 | 6,965,100 | GLD |
2020-11-20T00:00:00 | 176.119995 | 176.380005 | 175.580002 | 175.690002 | 175.690002 | 6,379,400 | GLD |
2020-11-23T00:00:00 | 175.100006 | 175.240005 | 171.779999 | 172.229996 | 172.229996 | 15,510,600 | GLD |
2020-11-24T00:00:00 | 169.300003 | 169.690002 | 168.860001 | 169.589996 | 169.589996 | 19,504,000 | GLD |
2020-11-25T00:00:00 | 169.979996 | 170.520004 | 169.240005 | 169.509995 | 169.509995 | 10,286,600 | GLD |
2020-11-27T00:00:00 | 166.899994 | 167.830002 | 166.779999 | 167.789993 | 167.789993 | 10,569,100 | GLD |
2020-11-30T00:00:00 | 166.679993 | 167.429993 | 166.029999 | 166.669998 | 166.669998 | 13,210,000 | GLD |
2020-12-01T00:00:00 | 169.759995 | 170.479996 | 169.300003 | 170.179993 | 170.179993 | 13,533,300 | GLD |
2020-12-02T00:00:00 | 170.570007 | 171.759995 | 170.149994 | 171.460007 | 171.460007 | 9,199,700 | GLD |
2020-12-03T00:00:00 | 172.639999 | 172.850006 | 171.080002 | 172.809998 | 172.809998 | 10,457,300 | GLD |
2020-12-04T00:00:00 | 172.779999 | 173.320007 | 171.589996 | 172.320007 | 172.320007 | 10,098,600 | GLD |
2020-12-07T00:00:00 | 172.559998 | 175.289993 | 172.509995 | 174.889999 | 174.889999 | 10,555,100 | GLD |
2020-12-08T00:00:00 | 175.509995 | 175.929993 | 174.720001 | 175.5 | 175.5 | 6,348,400 | GLD |
2020-12-09T00:00:00 | 173.919998 | 174.039993 | 171.240005 | 172.5 | 172.5 | 10,743,200 | GLD |
2020-12-10T00:00:00 | 172.899994 | 173.580002 | 171.699997 | 172.169998 | 172.169998 | 6,564,000 | GLD |
2020-12-11T00:00:00 | 172.25 | 173.320007 | 172.110001 | 172.490005 | 172.490005 | 6,084,800 | GLD |
2020-12-14T00:00:00 | 171.910004 | 172.520004 | 170.910004 | 171.539993 | 171.539993 | 7,644,400 | GLD |
2020-12-15T00:00:00 | 173.429993 | 173.979996 | 173.059998 | 173.940002 | 173.940002 | 6,840,500 | GLD |
2020-12-16T00:00:00 | 174.130005 | 175.020004 | 173.020004 | 174.899994 | 174.899994 | 8,174,700 | GLD |
2020-12-17T00:00:00 | 177.149994 | 177.869995 | 176.580002 | 176.740005 | 176.740005 | 9,475,800 | GLD |
2020-12-18T00:00:00 | 176.649994 | 176.979996 | 176.100006 | 176.440002 | 176.440002 | 6,789,900 | GLD |
2020-12-21T00:00:00 | 176.289993 | 176.940002 | 175.759995 | 175.880005 | 175.880005 | 8,168,900 | GLD |
2020-12-22T00:00:00 | 176.199997 | 176.339996 | 174.339996 | 174.490005 | 174.490005 | 9,442,400 | GLD |
2020-12-23T00:00:00 | 175.100006 | 176.210007 | 175.059998 | 175.649994 | 175.649994 | 6,542,800 | GLD |
2020-12-24T00:00:00 | 175.550003 | 176.369995 | 175.509995 | 176.350006 | 176.350006 | 3,695,400 | GLD |
2020-12-28T00:00:00 | 177.259995 | 177.910004 | 175.630005 | 175.710007 | 175.710007 | 7,778,700 | GLD |
2020-12-29T00:00:00 | 176.25 | 176.970001 | 175.570007 | 176.350006 | 176.350006 | 5,983,700 | GLD |
2020-12-30T00:00:00 | 176.440002 | 177.720001 | 176.440002 | 177.699997 | 177.699997 | 5,914,000 | GLD |
2020-12-31T00:00:00 | 178.070007 | 178.399994 | 177.320007 | 178.360001 | 178.360001 | 7,540,800 | GLD |
2021-01-04T00:00:00 | 181.970001 | 182.399994 | 180.960007 | 182.330002 | 182.330002 | 14,331,400 | GLD |
2021-01-05T00:00:00 | 182.869995 | 183.210007 | 181.820007 | 182.869995 | 182.869995 | 12,718,800 | GLD |
2021-01-06T00:00:00 | 181.490005 | 181.580002 | 178.240005 | 179.899994 | 179.899994 | 18,453,500 | GLD |
2021-01-07T00:00:00 | 179.690002 | 179.919998 | 178.839996 | 179.479996 | 179.479996 | 7,110,200 | GLD |
2021-01-08T00:00:00 | 176.830002 | 176.990005 | 171.479996 | 173.339996 | 173.339996 | 24,399,900 | GLD |
2021-01-11T00:00:00 | 172.139999 | 173.679993 | 172.029999 | 173 | 173 | 8,571,400 | GLD |
2021-01-12T00:00:00 | 173.130005 | 174.179993 | 172.320007 | 174.119995 | 174.119995 | 9,798,500 | GLD |
2021-01-13T00:00:00 | 173.679993 | 174.460007 | 173.050003 | 173.369995 | 173.369995 | 14,110,300 | GLD |
2021-01-14T00:00:00 | 173.440002 | 174.220001 | 172.660004 | 173.279999 | 173.279999 | 13,522,700 | GLD |
2021-01-15T00:00:00 | 172.839996 | 173.070007 | 170.979996 | 171.130005 | 171.130005 | 16,172,500 | GLD |
2021-01-19T00:00:00 | 172.710007 | 172.850006 | 171.919998 | 172.580002 | 172.580002 | 7,485,700 | GLD |
2021-01-20T00:00:00 | 174.369995 | 175.470001 | 173.820007 | 175.389999 | 175.389999 | 9,456,000 | GLD |
2021-01-21T00:00:00 | 175.110001 | 175.509995 | 174.509995 | 175.279999 | 175.279999 | 7,246,800 | GLD |
2021-01-22T00:00:00 | 172.889999 | 174.289993 | 172.350006 | 173.899994 | 173.899994 | 7,269,600 | GLD |
2021-01-25T00:00:00 | 174.820007 | 174.960007 | 173.190002 | 174.050003 | 174.050003 | 5,936,800 | GLD |
2021-01-26T00:00:00 | 173.979996 | 174.259995 | 173.419998 | 173.619995 | 173.619995 | 4,685,600 | GLD |
2021-01-27T00:00:00 | 172.929993 | 173.520004 | 171.660004 | 172.520004 | 172.520004 | 9,036,500 | GLD |
2021-01-28T00:00:00 | 174.279999 | 174.729996 | 172.039993 | 172.679993 | 172.679993 | 9,392,400 | GLD |
2021-01-29T00:00:00 | 174.869995 | 175.160004 | 172.610001 | 172.610001 | 172.610001 | 11,252,800 | GLD |
2021-02-01T00:00:00 | 175.020004 | 175.259995 | 174.059998 | 174.229996 | 174.229996 | 9,105,500 | GLD |
2021-02-02T00:00:00 | 172.490005 | 172.529999 | 171.509995 | 172.110001 | 172.110001 | 7,221,700 | GLD |
2021-02-03T00:00:00 | 172.360001 | 172.589996 | 171.5 | 171.850006 | 171.850006 | 4,658,100 | GLD |
2021-02-04T00:00:00 | 168.289993 | 168.399994 | 167.339996 | 168.149994 | 168.149994 | 13,736,600 | GLD |
2021-02-05T00:00:00 | 168.990005 | 170.179993 | 168.669998 | 169.809998 | 169.809998 | 6,538,500 | GLD |
2021-02-08T00:00:00 | 171.979996 | 172.399994 | 171.490005 | 171.520004 | 171.520004 | 6,887,500 | GLD |
2021-02-09T00:00:00 | 172.570007 | 173.029999 | 171.75 | 172.080002 | 172.080002 | 5,131,800 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.