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 |
|---|---|---|---|---|---|---|---|
2021-07-06T00:00:00 | 169.270004 | 169.649994 | 167.539993 | 168.119995 | 168.119995 | 7,932,100 | GLD |
2021-07-07T00:00:00 | 168.720001 | 169.229996 | 168.190002 | 168.759995 | 168.759995 | 7,108,900 | GLD |
2021-07-08T00:00:00 | 169.820007 | 169.860001 | 167.910004 | 168.649994 | 168.649994 | 7,244,300 | GLD |
2021-07-09T00:00:00 | 168.839996 | 169.619995 | 168.660004 | 169.210007 | 169.210007 | 4,997,400 | GLD |
2021-07-12T00:00:00 | 168.699997 | 169.160004 | 167.639999 | 169 | 169 | 7,315,400 | GLD |
2021-07-13T00:00:00 | 169.509995 | 169.899994 | 168.929993 | 169.220001 | 169.220001 | 7,040,300 | GLD |
2021-07-14T00:00:00 | 170.910004 | 171.039993 | 170.279999 | 171.039993 | 171.039993 | 8,830,300 | GLD |
2021-07-15T00:00:00 | 170.889999 | 171.300003 | 170.339996 | 171.070007 | 171.070007 | 6,520,100 | GLD |
2021-07-16T00:00:00 | 170.649994 | 170.949997 | 169.279999 | 169.410004 | 169.410004 | 9,460,300 | GLD |
2021-07-19T00:00:00 | 169.509995 | 169.910004 | 168.889999 | 169.610001 | 169.610001 | 6,707,400 | GLD |
2021-07-20T00:00:00 | 170.509995 | 170.800003 | 168.919998 | 169.389999 | 169.389999 | 6,540,100 | GLD |
2021-07-21T00:00:00 | 168.330002 | 169 | 168.139999 | 168.759995 | 168.759995 | 4,622,600 | GLD |
2021-07-22T00:00:00 | 168.490005 | 169.190002 | 168.059998 | 169.089996 | 169.089996 | 4,793,600 | GLD |
2021-07-23T00:00:00 | 168.5 | 168.880005 | 167.949997 | 168.559998 | 168.559998 | 5,831,500 | GLD |
2021-07-26T00:00:00 | 168.580002 | 168.860001 | 168.080002 | 168.160004 | 168.160004 | 5,229,800 | GLD |
2021-07-27T00:00:00 | 168.729996 | 168.910004 | 167.929993 | 168.440002 | 168.440002 | 6,300,200 | GLD |
2021-07-28T00:00:00 | 168.259995 | 169.380005 | 167.720001 | 169.289993 | 169.289993 | 7,905,800 | GLD |
2021-07-29T00:00:00 | 170.699997 | 171.520004 | 170.669998 | 171.169998 | 171.169998 | 8,119,600 | GLD |
2021-07-30T00:00:00 | 170.720001 | 170.990005 | 169.380005 | 169.820007 | 169.820007 | 7,391,700 | GLD |
2021-08-02T00:00:00 | 169.300003 | 170.25 | 169.100006 | 169.610001 | 169.610001 | 10,783,200 | GLD |
2021-08-03T00:00:00 | 169.419998 | 169.830002 | 169.210007 | 169.490005 | 169.490005 | 5,402,300 | GLD |
2021-08-04T00:00:00 | 171.279999 | 171.399994 | 168.990005 | 169.529999 | 169.529999 | 9,796,300 | GLD |
2021-08-05T00:00:00 | 169.369995 | 169.440002 | 168.199997 | 168.860001 | 168.860001 | 8,015,000 | GLD |
2021-08-06T00:00:00 | 165.839996 | 165.929993 | 164.550003 | 164.639999 | 164.639999 | 13,547,600 | GLD |
2021-08-09T00:00:00 | 163.009995 | 163.289993 | 161.259995 | 161.720001 | 161.720001 | 11,547,000 | GLD |
2021-08-10T00:00:00 | 161.389999 | 162.110001 | 160.679993 | 161.770004 | 161.770004 | 6,870,800 | GLD |
2021-08-11T00:00:00 | 163.149994 | 164.169998 | 162.679993 | 164 | 164 | 7,382,400 | GLD |
2021-08-12T00:00:00 | 163.649994 | 164.100006 | 162.929993 | 164.039993 | 164.039993 | 5,211,700 | GLD |
2021-08-13T00:00:00 | 165.020004 | 166.460007 | 164.889999 | 166.389999 | 166.389999 | 7,466,900 | GLD |
2021-08-16T00:00:00 | 166.729996 | 167.389999 | 166.589996 | 167.220001 | 167.220001 | 7,776,500 | GLD |
2021-08-17T00:00:00 | 167.289993 | 167.729996 | 166.559998 | 166.970001 | 166.970001 | 7,107,000 | GLD |
2021-08-18T00:00:00 | 167.240005 | 167.509995 | 166.259995 | 167.100006 | 167.100006 | 7,697,900 | GLD |
2021-08-19T00:00:00 | 167.240005 | 167.289993 | 166.160004 | 166.610001 | 166.610001 | 6,934,300 | GLD |
2021-08-20T00:00:00 | 166.800003 | 167.139999 | 166.360001 | 166.699997 | 166.699997 | 7,154,000 | GLD |
2021-08-23T00:00:00 | 168.820007 | 168.910004 | 167.960007 | 168.729996 | 168.729996 | 8,190,500 | GLD |
2021-08-24T00:00:00 | 169.039993 | 169.270004 | 168.520004 | 168.649994 | 168.649994 | 4,519,200 | GLD |
2021-08-25T00:00:00 | 167.880005 | 167.919998 | 166.740005 | 167.479996 | 167.479996 | 5,588,800 | GLD |
2021-08-26T00:00:00 | 167.210007 | 168.210007 | 166.830002 | 167.669998 | 167.669998 | 4,371,900 | GLD |
2021-08-27T00:00:00 | 167.580002 | 170.190002 | 166.869995 | 170.190002 | 170.190002 | 10,036,400 | GLD |
2021-08-30T00:00:00 | 169.660004 | 169.839996 | 169.089996 | 169.350006 | 169.350006 | 3,768,600 | GLD |
2021-08-31T00:00:00 | 169.229996 | 169.919998 | 168.75 | 169.690002 | 169.690002 | 6,336,000 | GLD |
2021-09-01T00:00:00 | 169.940002 | 170 | 169.160004 | 169.699997 | 169.699997 | 4,764,900 | GLD |
2021-09-02T00:00:00 | 169.5 | 169.630005 | 168.820007 | 169.25 | 169.25 | 4,599,800 | GLD |
2021-09-03T00:00:00 | 170.589996 | 171.550003 | 170.149994 | 171.059998 | 171.059998 | 8,353,300 | GLD |
2021-09-07T00:00:00 | 169.559998 | 169.779999 | 167.630005 | 167.710007 | 167.710007 | 10,004,600 | GLD |
2021-09-08T00:00:00 | 168.020004 | 168.080002 | 166.699997 | 167.289993 | 167.289993 | 6,576,000 | GLD |
2021-09-09T00:00:00 | 168.169998 | 168.279999 | 166.830002 | 168.029999 | 168.029999 | 6,641,400 | GLD |
2021-09-10T00:00:00 | 167.809998 | 168.080002 | 167.149994 | 167.179993 | 167.179993 | 7,426,300 | GLD |
2021-09-13T00:00:00 | 167.449997 | 168.220001 | 167.399994 | 167.740005 | 167.740005 | 5,474,300 | GLD |
2021-09-14T00:00:00 | 168.220001 | 169.160004 | 167.479996 | 168.820007 | 168.820007 | 7,922,900 | GLD |
2021-09-15T00:00:00 | 168.130005 | 168.360001 | 167.449997 | 167.830002 | 167.830002 | 5,624,900 | GLD |
2021-09-16T00:00:00 | 164.380005 | 164.440002 | 163.229996 | 164.029999 | 164.029999 | 11,780,400 | GLD |
2021-09-17T00:00:00 | 163.860001 | 164.320007 | 163.399994 | 163.770004 | 163.770004 | 8,369,700 | GLD |
2021-09-20T00:00:00 | 164.289993 | 165.279999 | 164.070007 | 164.940002 | 164.940002 | 7,566,600 | GLD |
2021-09-21T00:00:00 | 165.809998 | 166.630005 | 165.490005 | 166.039993 | 166.039993 | 7,181,500 | GLD |
2021-09-22T00:00:00 | 165.889999 | 167.149994 | 165.029999 | 165.419998 | 165.419998 | 9,777,800 | GLD |
2021-09-23T00:00:00 | 164.100006 | 164.199997 | 163.270004 | 163.509995 | 163.509995 | 8,451,900 | GLD |
2021-09-24T00:00:00 | 163 | 164 | 162.740005 | 163.300003 | 163.300003 | 6,937,500 | GLD |
2021-09-27T00:00:00 | 163.850006 | 164.360001 | 163.509995 | 163.639999 | 163.639999 | 4,943,000 | GLD |
2021-09-28T00:00:00 | 162.729996 | 162.820007 | 161.729996 | 162.050003 | 162.050003 | 9,282,800 | GLD |
2021-09-29T00:00:00 | 162.350006 | 162.740005 | 160.970001 | 161.320007 | 161.320007 | 8,360,700 | GLD |
2021-09-30T00:00:00 | 162.660004 | 164.949997 | 162.339996 | 164.220001 | 164.220001 | 10,572,900 | GLD |
2021-10-01T00:00:00 | 164.270004 | 164.960007 | 163.889999 | 164.589996 | 164.589996 | 6,654,700 | GLD |
2021-10-04T00:00:00 | 163.690002 | 165.539993 | 163.470001 | 165.360001 | 165.360001 | 7,651,700 | GLD |
2021-10-05T00:00:00 | 163.940002 | 164.850006 | 163.490005 | 164.589996 | 164.589996 | 5,617,300 | GLD |
2021-10-06T00:00:00 | 164.229996 | 165.059998 | 164.149994 | 165.029999 | 165.029999 | 6,067,200 | GLD |
2021-10-07T00:00:00 | 164.020004 | 164.850006 | 163.960007 | 164.160004 | 164.160004 | 4,791,500 | GLD |
2021-10-08T00:00:00 | 166.320007 | 166.419998 | 164.139999 | 164.229996 | 164.229996 | 8,536,100 | GLD |
2021-10-11T00:00:00 | 164.039993 | 164.580002 | 163.910004 | 163.919998 | 163.919998 | 3,820,100 | GLD |
2021-10-12T00:00:00 | 164.570007 | 165.440002 | 164.309998 | 164.660004 | 164.660004 | 5,453,000 | GLD |
2021-10-13T00:00:00 | 165.279999 | 167.919998 | 165.279999 | 167.589996 | 167.589996 | 11,113,800 | GLD |
2021-10-14T00:00:00 | 168.190002 | 168.220001 | 167.710007 | 168 | 168 | 5,081,400 | GLD |
2021-10-15T00:00:00 | 165.389999 | 166.089996 | 165.100006 | 165.330002 | 165.330002 | 8,699,200 | GLD |
2021-10-18T00:00:00 | 165.419998 | 165.589996 | 164.809998 | 164.919998 | 164.919998 | 4,029,600 | GLD |
2021-10-19T00:00:00 | 166.5 | 166.5 | 165.199997 | 165.449997 | 165.449997 | 6,588,500 | GLD |
2021-10-20T00:00:00 | 166.210007 | 167.110001 | 165.929993 | 166.899994 | 166.899994 | 5,022,000 | GLD |
2021-10-21T00:00:00 | 166.699997 | 166.940002 | 166.240005 | 166.75 | 166.75 | 4,412,400 | GLD |
2021-10-22T00:00:00 | 168.669998 | 169.539993 | 166.669998 | 167.770004 | 167.770004 | 10,703,900 | GLD |
2021-10-25T00:00:00 | 168.660004 | 169.210007 | 168.529999 | 168.929993 | 168.929993 | 4,881,300 | GLD |
2021-10-26T00:00:00 | 167.880005 | 167.910004 | 166.630005 | 167.679993 | 167.679993 | 6,658,900 | GLD |
2021-10-27T00:00:00 | 167.729996 | 168.199997 | 166.860001 | 168.119995 | 168.119995 | 5,823,100 | GLD |
2021-10-28T00:00:00 | 168.979996 | 169.25 | 167.529999 | 168.080002 | 168.080002 | 7,000,700 | GLD |
2021-10-29T00:00:00 | 166.289993 | 166.729996 | 165.639999 | 166.649994 | 166.649994 | 7,531,900 | GLD |
2021-11-01T00:00:00 | 167.380005 | 167.839996 | 166.910004 | 167.520004 | 167.520004 | 4,975,600 | GLD |
2021-11-02T00:00:00 | 167.429993 | 167.630005 | 166.960007 | 167.160004 | 167.160004 | 3,760,700 | GLD |
2021-11-03T00:00:00 | 165.339996 | 165.949997 | 164.380005 | 165.770004 | 165.770004 | 9,055,200 | GLD |
2021-11-04T00:00:00 | 167.509995 | 168.139999 | 167.369995 | 167.649994 | 167.649994 | 6,656,100 | GLD |
2021-11-05T00:00:00 | 168.419998 | 169.940002 | 167.850006 | 169.839996 | 169.839996 | 9,368,900 | GLD |
2021-11-08T00:00:00 | 170.429993 | 170.699997 | 170.059998 | 170.449997 | 170.449997 | 4,966,100 | GLD |
2021-11-09T00:00:00 | 170.729996 | 171.309998 | 170.119995 | 171.289993 | 171.289993 | 5,781,200 | GLD |
2021-11-10T00:00:00 | 173.669998 | 174.649994 | 172.110001 | 173.149994 | 173.149994 | 11,461,800 | GLD |
2021-11-11T00:00:00 | 173.979996 | 174.270004 | 173.740005 | 174.119995 | 174.119995 | 5,959,600 | GLD |
2021-11-12T00:00:00 | 173.509995 | 174.669998 | 173.399994 | 174.449997 | 174.449997 | 7,894,800 | GLD |
2021-11-15T00:00:00 | 174.100006 | 174.589996 | 173.690002 | 174.179993 | 174.179993 | 5,630,800 | GLD |
2021-11-16T00:00:00 | 173.970001 | 174.479996 | 172.860001 | 172.919998 | 172.919998 | 8,667,300 | GLD |
2021-11-17T00:00:00 | 174.240005 | 174.610001 | 173.889999 | 174.5 | 174.5 | 6,523,100 | GLD |
2021-11-18T00:00:00 | 173.960007 | 174.360001 | 173.529999 | 173.940002 | 173.940002 | 6,252,000 | GLD |
2021-11-19T00:00:00 | 173.690002 | 174.100006 | 172.240005 | 172.610001 | 172.610001 | 8,785,600 | GLD |
2021-11-22T00:00:00 | 169.899994 | 170.440002 | 168.419998 | 168.740005 | 168.740005 | 13,091,900 | GLD |
2021-11-23T00:00:00 | 167.279999 | 167.600006 | 166.529999 | 167.279999 | 167.279999 | 8,047,800 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.