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 |
|---|---|---|---|---|---|---|---|
2021-02-10T00:00:00 | 173.149994 | 173.220001 | 172.009995 | 172.710007 | 172.710007 | 6,112,800 | GLD |
2021-02-11T00:00:00 | 172.699997 | 172.869995 | 170.710007 | 171.210007 | 171.210007 | 5,994,500 | GLD |
2021-02-12T00:00:00 | 170.289993 | 171.649994 | 169.880005 | 170.690002 | 170.690002 | 6,018,900 | GLD |
2021-02-16T00:00:00 | 168.139999 | 170.070007 | 167.729996 | 168.240005 | 168.240005 | 14,761,100 | GLD |
2021-02-17T00:00:00 | 166.919998 | 167.339996 | 165.850006 | 166.330002 | 166.330002 | 11,400,700 | GLD |
2021-02-18T00:00:00 | 166.979996 | 167.300003 | 165.729996 | 166.320007 | 166.320007 | 7,498,200 | GLD |
2021-02-19T00:00:00 | 166.759995 | 167.940002 | 166.600006 | 167.009995 | 167.009995 | 8,273,500 | GLD |
2021-02-22T00:00:00 | 168.539993 | 169.889999 | 168.300003 | 169.509995 | 169.509995 | 10,072,000 | GLD |
2021-02-23T00:00:00 | 169.479996 | 169.740005 | 168.279999 | 169.119995 | 169.119995 | 8,616,800 | GLD |
2021-02-24T00:00:00 | 167.649994 | 169.139999 | 167.149994 | 169 | 169 | 8,890,600 | GLD |
2021-02-25T00:00:00 | 166.919998 | 167.660004 | 165.449997 | 165.820007 | 165.820007 | 16,359,400 | GLD |
2021-02-26T00:00:00 | 165 | 165.100006 | 160.949997 | 161.809998 | 161.809998 | 23,730,400 | GLD |
2021-03-01T00:00:00 | 163.029999 | 163.350006 | 161.160004 | 161.529999 | 161.529999 | 13,828,300 | GLD |
2021-03-02T00:00:00 | 161.929993 | 162.929993 | 161.220001 | 162.410004 | 162.410004 | 11,424,600 | GLD |
2021-03-03T00:00:00 | 160.610001 | 161.690002 | 159.490005 | 160.619995 | 160.619995 | 13,059,900 | GLD |
2021-03-04T00:00:00 | 160.600006 | 161.460007 | 158.429993 | 159.039993 | 159.039993 | 13,870,100 | GLD |
2021-03-05T00:00:00 | 159.660004 | 159.820007 | 158.550003 | 159.139999 | 159.139999 | 12,821,600 | GLD |
2021-03-08T00:00:00 | 158.580002 | 158.740005 | 157.130005 | 157.490005 | 157.490005 | 12,134,900 | GLD |
2021-03-09T00:00:00 | 160.75 | 161.25 | 160.419998 | 160.839996 | 160.839996 | 10,382,600 | GLD |
2021-03-10T00:00:00 | 161.059998 | 161.779999 | 160.660004 | 161.660004 | 161.660004 | 7,962,000 | GLD |
2021-03-11T00:00:00 | 161.470001 | 161.979996 | 161.119995 | 161.520004 | 161.520004 | 6,749,200 | GLD |
2021-03-12T00:00:00 | 159.539993 | 161.690002 | 159.350006 | 161.490005 | 161.490005 | 8,608,500 | GLD |
2021-03-15T00:00:00 | 162.309998 | 162.550003 | 161.429993 | 162.199997 | 162.199997 | 8,104,500 | GLD |
2021-03-16T00:00:00 | 162.360001 | 163.199997 | 161.809998 | 162.350006 | 162.350006 | 7,547,400 | GLD |
2021-03-17T00:00:00 | 162.270004 | 164.149994 | 161.479996 | 163.509995 | 163.509995 | 12,626,700 | GLD |
2021-03-18T00:00:00 | 161.149994 | 162.820007 | 161.110001 | 162.559998 | 162.559998 | 8,711,100 | GLD |
2021-03-19T00:00:00 | 162.559998 | 163.429993 | 162.429993 | 163.240005 | 163.240005 | 6,868,900 | GLD |
2021-03-22T00:00:00 | 162.270004 | 163.130005 | 162.160004 | 163 | 163 | 5,240,000 | GLD |
2021-03-23T00:00:00 | 162.449997 | 162.490005 | 161.589996 | 161.809998 | 161.809998 | 6,048,300 | GLD |
2021-03-24T00:00:00 | 162.210007 | 162.889999 | 161.940002 | 162.369995 | 162.369995 | 6,183,700 | GLD |
2021-03-25T00:00:00 | 163.059998 | 163.580002 | 161.320007 | 161.779999 | 161.779999 | 8,398,600 | GLD |
2021-03-26T00:00:00 | 161.710007 | 162.729996 | 161.649994 | 162.240005 | 162.240005 | 6,153,900 | GLD |
2021-03-29T00:00:00 | 161.460007 | 161.520004 | 159.830002 | 160.309998 | 160.309998 | 8,409,300 | GLD |
2021-03-30T00:00:00 | 157.940002 | 158.199997 | 157.550003 | 157.570007 | 157.570007 | 8,353,200 | GLD |
2021-03-31T00:00:00 | 158.059998 | 160.679993 | 158.050003 | 159.960007 | 159.960007 | 10,623,800 | GLD |
2021-04-01T00:00:00 | 161.559998 | 162.110001 | 161.279999 | 161.979996 | 161.979996 | 7,105,200 | GLD |
2021-04-05T00:00:00 | 161.520004 | 162.399994 | 161.360001 | 161.919998 | 161.919998 | 6,163,800 | GLD |
2021-04-06T00:00:00 | 162.789993 | 163.529999 | 162.75 | 163.220001 | 163.220001 | 6,761,200 | GLD |
2021-04-07T00:00:00 | 162.820007 | 163.309998 | 162.5 | 162.759995 | 162.759995 | 5,436,000 | GLD |
2021-04-08T00:00:00 | 164.169998 | 164.770004 | 164.139999 | 164.509995 | 164.509995 | 6,574,500 | GLD |
2021-04-09T00:00:00 | 162.75 | 163.660004 | 162.479996 | 163.270004 | 163.270004 | 6,657,900 | GLD |
2021-04-12T00:00:00 | 162.729996 | 162.800003 | 161.809998 | 162.279999 | 162.279999 | 4,896,700 | GLD |
2021-04-13T00:00:00 | 163.179993 | 163.850006 | 163.029999 | 163.429993 | 163.429993 | 6,995,900 | GLD |
2021-04-14T00:00:00 | 162.770004 | 163.050003 | 162.300003 | 162.720001 | 162.720001 | 6,312,300 | GLD |
2021-04-15T00:00:00 | 164.070007 | 165.789993 | 164.029999 | 165.350006 | 165.350006 | 8,250,600 | GLD |
2021-04-16T00:00:00 | 166.240005 | 166.809998 | 165.940002 | 166.350006 | 166.350006 | 10,057,600 | GLD |
2021-04-19T00:00:00 | 165.910004 | 166.440002 | 165.720001 | 165.889999 | 165.889999 | 5,721,700 | GLD |
2021-04-20T00:00:00 | 165.649994 | 166.809998 | 165.619995 | 166.479996 | 166.479996 | 6,532,000 | GLD |
2021-04-21T00:00:00 | 167.179993 | 168.389999 | 167.149994 | 168.130005 | 168.130005 | 8,380,200 | GLD |
2021-04-22T00:00:00 | 167.110001 | 167.529999 | 166.490005 | 167.039993 | 167.039993 | 7,680,100 | GLD |
2021-04-23T00:00:00 | 167.369995 | 167.529999 | 165.779999 | 166.399994 | 166.399994 | 7,106,400 | GLD |
2021-04-26T00:00:00 | 166.630005 | 166.869995 | 166.050003 | 166.839996 | 166.839996 | 4,786,600 | GLD |
2021-04-27T00:00:00 | 166.919998 | 167.149994 | 166.279999 | 166.419998 | 166.419998 | 5,363,500 | GLD |
2021-04-28T00:00:00 | 165.75 | 166.960007 | 165.490005 | 166.910004 | 166.910004 | 6,932,200 | GLD |
2021-04-29T00:00:00 | 165.580002 | 166.259995 | 164.470001 | 166.220001 | 166.220001 | 9,067,600 | GLD |
2021-04-30T00:00:00 | 165.860001 | 166 | 165.240005 | 165.660004 | 165.660004 | 6,248,700 | GLD |
2021-05-03T00:00:00 | 167.610001 | 168.429993 | 167.410004 | 167.809998 | 167.809998 | 9,014,700 | GLD |
2021-05-04T00:00:00 | 167.690002 | 168.550003 | 165.5 | 166.580002 | 166.580002 | 10,267,400 | GLD |
2021-05-05T00:00:00 | 166.630005 | 167.309998 | 166.610001 | 167.270004 | 167.270004 | 5,950,000 | GLD |
2021-05-06T00:00:00 | 167.949997 | 170.289993 | 167.919998 | 170.059998 | 170.059998 | 13,574,100 | GLD |
2021-05-07T00:00:00 | 171.529999 | 172.550003 | 171 | 171.589996 | 171.589996 | 14,748,600 | GLD |
2021-05-10T00:00:00 | 172.740005 | 172.839996 | 171.779999 | 172.110001 | 172.110001 | 8,276,600 | GLD |
2021-05-11T00:00:00 | 170.559998 | 172.169998 | 170.270004 | 172.139999 | 172.139999 | 8,348,200 | GLD |
2021-05-12T00:00:00 | 171.429993 | 171.839996 | 170.350006 | 170.429993 | 170.429993 | 12,666,300 | GLD |
2021-05-13T00:00:00 | 170.350006 | 171.270004 | 170.229996 | 171.130005 | 171.130005 | 8,078,300 | GLD |
2021-05-14T00:00:00 | 172.050003 | 172.699997 | 171.820007 | 172.690002 | 172.690002 | 9,686,800 | GLD |
2021-05-17T00:00:00 | 173.300003 | 175 | 173.279999 | 174.699997 | 174.699997 | 11,956,800 | GLD |
2021-05-18T00:00:00 | 175.179993 | 175.210007 | 174.460007 | 175.039993 | 175.039993 | 7,294,000 | GLD |
2021-05-19T00:00:00 | 175.139999 | 177 | 174.350006 | 175.160004 | 175.160004 | 20,741,100 | GLD |
2021-05-20T00:00:00 | 175.320007 | 176.460007 | 175.110001 | 175.960007 | 175.960007 | 9,802,800 | GLD |
2021-05-21T00:00:00 | 176.580002 | 176.860001 | 175.149994 | 176.039993 | 176.039993 | 7,677,200 | GLD |
2021-05-24T00:00:00 | 176.149994 | 176.589996 | 175.869995 | 176.350006 | 176.350006 | 5,557,300 | GLD |
2021-05-25T00:00:00 | 176.149994 | 177.949997 | 176.039993 | 177.949997 | 177.949997 | 8,986,900 | GLD |
2021-05-26T00:00:00 | 178.369995 | 178.610001 | 177.039993 | 177.639999 | 177.639999 | 8,495,400 | GLD |
2021-05-27T00:00:00 | 177.389999 | 177.820007 | 176.809998 | 177.710007 | 177.710007 | 7,993,000 | GLD |
2021-05-28T00:00:00 | 177.460007 | 178.429993 | 177.240005 | 178.380005 | 178.380005 | 9,967,000 | GLD |
2021-06-01T00:00:00 | 178.759995 | 178.850006 | 177.190002 | 177.899994 | 177.899994 | 9,143,300 | GLD |
2021-06-02T00:00:00 | 178.339996 | 178.779999 | 177.970001 | 178.770004 | 178.770004 | 6,613,100 | GLD |
2021-06-03T00:00:00 | 175.830002 | 175.830002 | 174.660004 | 175.270004 | 175.270004 | 10,153,900 | GLD |
2021-06-04T00:00:00 | 176.649994 | 177.570007 | 176.610001 | 177.160004 | 177.160004 | 8,375,300 | GLD |
2021-06-07T00:00:00 | 176.960007 | 177.899994 | 176.630005 | 177.869995 | 177.869995 | 7,709,100 | GLD |
2021-06-08T00:00:00 | 177.229996 | 177.539993 | 176.369995 | 177.320007 | 177.320007 | 5,905,800 | GLD |
2021-06-09T00:00:00 | 177.380005 | 177.800003 | 176.779999 | 176.979996 | 176.979996 | 6,346,100 | GLD |
2021-06-10T00:00:00 | 176.699997 | 177.850006 | 176.479996 | 177.740005 | 177.740005 | 9,896,600 | GLD |
2021-06-11T00:00:00 | 176.330002 | 176.570007 | 175.479996 | 175.740005 | 175.740005 | 7,836,900 | GLD |
2021-06-14T00:00:00 | 173.160004 | 175.059998 | 172.949997 | 174.710007 | 174.710007 | 7,733,600 | GLD |
2021-06-15T00:00:00 | 174.779999 | 174.919998 | 173.339996 | 174.050003 | 174.050003 | 7,550,200 | GLD |
2021-06-16T00:00:00 | 173.910004 | 174.470001 | 171.029999 | 171.110001 | 171.110001 | 16,919,700 | GLD |
2021-06-17T00:00:00 | 167.020004 | 167.619995 | 165.440002 | 165.850006 | 165.850006 | 27,232,200 | GLD |
2021-06-18T00:00:00 | 166.139999 | 166.720001 | 164.869995 | 164.929993 | 164.929993 | 15,744,300 | GLD |
2021-06-21T00:00:00 | 166.520004 | 167.220001 | 166 | 166.949997 | 166.949997 | 8,371,000 | GLD |
2021-06-22T00:00:00 | 166.350006 | 166.919998 | 166.009995 | 166.25 | 166.25 | 7,223,900 | GLD |
2021-06-23T00:00:00 | 166.970001 | 168.029999 | 165.970001 | 166.139999 | 166.139999 | 8,474,300 | GLD |
2021-06-24T00:00:00 | 167 | 167.229996 | 166.009995 | 166.039993 | 166.039993 | 6,903,400 | GLD |
2021-06-25T00:00:00 | 167.449997 | 167.529999 | 166.289993 | 166.589996 | 166.589996 | 7,473,700 | GLD |
2021-06-28T00:00:00 | 166.679993 | 166.910004 | 166.360001 | 166.580002 | 166.580002 | 6,508,900 | GLD |
2021-06-29T00:00:00 | 164.339996 | 165.279999 | 164.009995 | 164.830002 | 164.830002 | 7,451,400 | GLD |
2021-06-30T00:00:00 | 164.570007 | 166.100006 | 164.289993 | 165.630005 | 165.630005 | 7,955,800 | GLD |
2021-07-01T00:00:00 | 166.649994 | 166.880005 | 165.5 | 166.199997 | 166.199997 | 7,430,500 | GLD |
2021-07-02T00:00:00 | 167.350006 | 167.720001 | 166.399994 | 167.289993 | 167.289993 | 7,873,600 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.