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 |
|---|---|---|---|---|---|---|---|
2021-11-24T00:00:00 | 166.580002 | 167.440002 | 166.320007 | 167.119995 | 167.119995 | 5,359,500 | GLD |
2021-11-26T00:00:00 | 168.600006 | 168.639999 | 166.369995 | 166.850006 | 166.850006 | 9,605,200 | GLD |
2021-11-29T00:00:00 | 166.839996 | 167.259995 | 166.380005 | 166.619995 | 166.619995 | 7,394,900 | GLD |
2021-11-30T00:00:00 | 167.770004 | 169.009995 | 165.369995 | 165.5 | 165.5 | 12,925,300 | GLD |
2021-12-01T00:00:00 | 166.839996 | 167.470001 | 166.059998 | 166.160004 | 166.160004 | 7,808,600 | GLD |
2021-12-02T00:00:00 | 165.889999 | 165.940002 | 164.630005 | 165.240005 | 165.240005 | 9,604,100 | GLD |
2021-12-03T00:00:00 | 165.490005 | 166.929993 | 165 | 166.630005 | 166.630005 | 9,507,900 | GLD |
2021-12-06T00:00:00 | 166.139999 | 166.800003 | 165.929993 | 166.220001 | 166.220001 | 4,813,600 | GLD |
2021-12-07T00:00:00 | 166.199997 | 167.080002 | 166.179993 | 166.809998 | 166.809998 | 4,900,700 | GLD |
2021-12-08T00:00:00 | 166.509995 | 166.960007 | 166.279999 | 166.899994 | 166.899994 | 4,288,900 | GLD |
2021-12-09T00:00:00 | 166.539993 | 166.580002 | 165.649994 | 165.880005 | 165.880005 | 4,913,800 | GLD |
2021-12-10T00:00:00 | 166.720001 | 166.919998 | 166.179993 | 166.580002 | 166.580002 | 6,450,600 | GLD |
2021-12-13T00:00:00 | 166.899994 | 167.259995 | 166.669998 | 167 | 167 | 6,610,700 | GLD |
2021-12-14T00:00:00 | 165.339996 | 166.139999 | 165.160004 | 165.440002 | 165.440002 | 8,637,900 | GLD |
2021-12-15T00:00:00 | 165.270004 | 166.399994 | 163.800003 | 166.149994 | 166.149994 | 14,231,200 | GLD |
2021-12-16T00:00:00 | 167.009995 | 168.179993 | 166.940002 | 168.160004 | 168.160004 | 11,186,200 | GLD |
2021-12-17T00:00:00 | 168.729996 | 169.130005 | 167.779999 | 167.800003 | 167.800003 | 9,856,900 | GLD |
2021-12-20T00:00:00 | 167.880005 | 168 | 167.059998 | 167.089996 | 167.089996 | 6,973,000 | GLD |
2021-12-21T00:00:00 | 167.690002 | 167.779999 | 166.740005 | 167.020004 | 167.020004 | 4,548,500 | GLD |
2021-12-22T00:00:00 | 167.580002 | 168.639999 | 167.110001 | 168.589996 | 168.589996 | 4,672,900 | GLD |
2021-12-23T00:00:00 | 168.690002 | 169.160004 | 168.009995 | 168.970001 | 168.970001 | 4,551,100 | GLD |
2021-12-27T00:00:00 | 168.960007 | 169.419998 | 168.779999 | 169.369995 | 169.369995 | 4,760,300 | GLD |
2021-12-28T00:00:00 | 169.330002 | 169.649994 | 168.619995 | 168.639999 | 168.639999 | 4,541,900 | GLD |
2021-12-29T00:00:00 | 167.360001 | 168.690002 | 167.279999 | 168.589996 | 168.589996 | 5,889,700 | GLD |
2021-12-30T00:00:00 | 168.429993 | 169.809998 | 168.369995 | 169.800003 | 169.800003 | 5,426,300 | GLD |
2021-12-31T00:00:00 | 170.529999 | 171.039993 | 170.039993 | 170.960007 | 170.960007 | 7,039,300 | GLD |
2022-01-03T00:00:00 | 168.860001 | 169.009995 | 168 | 168.330002 | 168.330002 | 9,014,400 | GLD |
2022-01-04T00:00:00 | 168.899994 | 169.720001 | 168.729996 | 169.570007 | 169.570007 | 6,965,600 | GLD |
2022-01-05T00:00:00 | 170.619995 | 170.929993 | 168.899994 | 169.059998 | 169.059998 | 8,715,600 | GLD |
2022-01-06T00:00:00 | 167.160004 | 167.75 | 166.860001 | 166.990005 | 166.990005 | 10,902,700 | GLD |
2022-01-07T00:00:00 | 167.369995 | 168.009995 | 166.860001 | 167.75 | 167.75 | 8,191,900 | GLD |
2022-01-10T00:00:00 | 167.360001 | 168.300003 | 167.309998 | 168.259995 | 168.259995 | 7,026,500 | GLD |
2022-01-11T00:00:00 | 168.440002 | 170.309998 | 168.369995 | 170.289993 | 170.289993 | 8,369,000 | GLD |
2022-01-12T00:00:00 | 170.190002 | 170.75 | 170.009995 | 170.740005 | 170.740005 | 6,280,700 | GLD |
2022-01-13T00:00:00 | 170.089996 | 170.220001 | 169.270004 | 170.160004 | 170.160004 | 7,034,200 | GLD |
2022-01-14T00:00:00 | 170.220001 | 170.559998 | 169.479996 | 169.669998 | 169.669998 | 7,865,900 | GLD |
2022-01-18T00:00:00 | 169.639999 | 170.009995 | 169.089996 | 169.389999 | 169.389999 | 9,322,800 | GLD |
2022-01-19T00:00:00 | 170.389999 | 172.190002 | 170.199997 | 172.080002 | 172.080002 | 15,784,500 | GLD |
2022-01-20T00:00:00 | 172.309998 | 172.600006 | 171.589996 | 171.649994 | 171.649994 | 9,570,500 | GLD |
2022-01-21T00:00:00 | 172.039993 | 172.119995 | 170.740005 | 171.089996 | 171.089996 | 10,982,500 | GLD |
2022-01-24T00:00:00 | 171.779999 | 172.139999 | 170.850006 | 172.029999 | 172.029999 | 15,727,700 | GLD |
2022-01-25T00:00:00 | 171.949997 | 173.149994 | 171.779999 | 172.580002 | 172.580002 | 17,382,100 | GLD |
2022-01-26T00:00:00 | 171.389999 | 171.729996 | 169.479996 | 169.789993 | 169.789993 | 17,799,400 | GLD |
2022-01-27T00:00:00 | 168.020004 | 169.089996 | 167.330002 | 167.600006 | 167.600006 | 15,867,300 | GLD |
2022-01-28T00:00:00 | 166.559998 | 167.460007 | 166.369995 | 167.100006 | 167.100006 | 9,782,500 | GLD |
2022-01-31T00:00:00 | 167.789993 | 168.139999 | 167.460007 | 168.089996 | 168.089996 | 8,539,300 | GLD |
2022-02-01T00:00:00 | 168.570007 | 168.850006 | 167.869995 | 168.229996 | 168.229996 | 9,763,900 | GLD |
2022-02-02T00:00:00 | 168.339996 | 169.119995 | 168.160004 | 168.839996 | 168.839996 | 9,085,300 | GLD |
2022-02-03T00:00:00 | 168.309998 | 168.820007 | 167.029999 | 168.600006 | 168.600006 | 10,650,800 | GLD |
2022-02-04T00:00:00 | 168.039993 | 169.100006 | 167.990005 | 168.860001 | 168.860001 | 9,619,600 | GLD |
2022-02-07T00:00:00 | 169.449997 | 170.300003 | 169.190002 | 170.110001 | 170.110001 | 7,796,900 | GLD |
2022-02-08T00:00:00 | 170.100006 | 170.779999 | 169.949997 | 170.630005 | 170.630005 | 5,802,000 | GLD |
2022-02-09T00:00:00 | 170.679993 | 171.419998 | 170.550003 | 171.210007 | 171.210007 | 8,002,800 | GLD |
2022-02-10T00:00:00 | 170.520004 | 171.990005 | 170.460007 | 170.559998 | 170.559998 | 10,693,500 | GLD |
2022-02-11T00:00:00 | 170.75 | 174.199997 | 170.710007 | 173.809998 | 173.809998 | 25,741,500 | GLD |
2022-02-14T00:00:00 | 173.779999 | 175 | 173.679993 | 174.740005 | 174.740005 | 13,650,700 | GLD |
2022-02-15T00:00:00 | 173.100006 | 173.339996 | 172.389999 | 173.080002 | 173.080002 | 12,603,600 | GLD |
2022-02-16T00:00:00 | 173.490005 | 174.860001 | 173.479996 | 174.860001 | 174.860001 | 12,772,100 | GLD |
2022-02-17T00:00:00 | 176.699997 | 177.529999 | 176.389999 | 177.25 | 177.25 | 18,612,500 | GLD |
2022-02-18T00:00:00 | 177.070007 | 177.25 | 176.509995 | 177.119995 | 177.119995 | 12,760,700 | GLD |
2022-02-22T00:00:00 | 177.669998 | 178.070007 | 176.820007 | 177.490005 | 177.490005 | 14,960,500 | GLD |
2022-02-23T00:00:00 | 177.389999 | 178.389999 | 177.360001 | 178.289993 | 178.289993 | 11,772,200 | GLD |
2022-02-24T00:00:00 | 182.589996 | 182.600006 | 175.270004 | 177.139999 | 177.139999 | 32,726,000 | GLD |
2022-02-25T00:00:00 | 176.419998 | 176.789993 | 175.789993 | 176.550003 | 176.550003 | 11,530,900 | GLD |
2022-02-28T00:00:00 | 178.860001 | 178.990005 | 176.5 | 178.380005 | 178.380005 | 16,055,800 | GLD |
2022-03-01T00:00:00 | 179.050003 | 181.759995 | 179.029999 | 181.619995 | 181.619995 | 21,942,100 | GLD |
2022-03-02T00:00:00 | 180.130005 | 180.710007 | 178.789993 | 179.729996 | 179.729996 | 19,727,200 | GLD |
2022-03-03T00:00:00 | 179.960007 | 181.300003 | 179.5 | 180.800003 | 180.800003 | 15,164,400 | GLD |
2022-03-04T00:00:00 | 182.110001 | 183.979996 | 181.360001 | 183.679993 | 183.679993 | 22,390,100 | GLD |
2022-03-07T00:00:00 | 184.449997 | 186.639999 | 184.220001 | 186.410004 | 186.410004 | 27,951,800 | GLD |
2022-03-08T00:00:00 | 188.350006 | 193.300003 | 188.259995 | 191.509995 | 191.509995 | 47,347,700 | GLD |
2022-03-09T00:00:00 | 186.039993 | 187.229996 | 184.759995 | 185.820007 | 185.820007 | 26,839,700 | GLD |
2022-03-10T00:00:00 | 186.880005 | 187.380005 | 184.990005 | 186.399994 | 186.399994 | 18,455,200 | GLD |
2022-03-11T00:00:00 | 183.740005 | 185.779999 | 183.440002 | 185.089996 | 185.089996 | 14,824,700 | GLD |
2022-03-14T00:00:00 | 183.029999 | 183.289993 | 181.949997 | 182.300003 | 182.300003 | 13,186,400 | GLD |
2022-03-15T00:00:00 | 179.100006 | 180.270004 | 178.009995 | 178.889999 | 178.889999 | 16,962,300 | GLD |
2022-03-16T00:00:00 | 179.130005 | 180.119995 | 176.869995 | 180.009995 | 180.009995 | 17,548,100 | GLD |
2022-03-17T00:00:00 | 181.160004 | 182.029999 | 180.649994 | 180.889999 | 180.889999 | 10,954,100 | GLD |
2022-03-18T00:00:00 | 179.929993 | 180.929993 | 179.039993 | 179.300003 | 179.300003 | 13,996,500 | GLD |
2022-03-21T00:00:00 | 179.330002 | 181.289993 | 179.320007 | 180.669998 | 180.669998 | 10,582,200 | GLD |
2022-03-22T00:00:00 | 179.600006 | 179.710007 | 178.320007 | 179.360001 | 179.360001 | 9,621,800 | GLD |
2022-03-23T00:00:00 | 180.289993 | 181.889999 | 179.759995 | 181.809998 | 181.809998 | 12,557,300 | GLD |
2022-03-24T00:00:00 | 182.350006 | 183.509995 | 181.770004 | 183.130005 | 183.130005 | 10,970,100 | GLD |
2022-03-25T00:00:00 | 181.809998 | 183.130005 | 181.350006 | 182.380005 | 182.380005 | 7,911,100 | GLD |
2022-03-28T00:00:00 | 180.380005 | 181.330002 | 178.850006 | 179.059998 | 179.059998 | 9,489,700 | GLD |
2022-03-29T00:00:00 | 177.020004 | 179.330002 | 176.690002 | 179.139999 | 179.139999 | 10,458,900 | GLD |
2022-03-30T00:00:00 | 179.759995 | 180.919998 | 179.679993 | 180.580002 | 180.580002 | 8,361,300 | GLD |
2022-03-31T00:00:00 | 180.910004 | 181.960007 | 180.559998 | 180.649994 | 180.649994 | 9,844,400 | GLD |
2022-04-01T00:00:00 | 179.550003 | 180.460007 | 178.979996 | 179.5 | 179.5 | 13,034,400 | GLD |
2022-04-04T00:00:00 | 180.240005 | 180.809998 | 179.580002 | 180.369995 | 180.369995 | 7,063,100 | GLD |
2022-04-05T00:00:00 | 180.910004 | 181.490005 | 178.929993 | 179.240005 | 179.240005 | 10,828,500 | GLD |
2022-04-06T00:00:00 | 179.779999 | 180.309998 | 178.699997 | 179.660004 | 179.660004 | 8,942,100 | GLD |
2022-04-07T00:00:00 | 179.869995 | 180.880005 | 179.800003 | 180.339996 | 180.339996 | 10,140,600 | GLD |
2022-04-08T00:00:00 | 180.520004 | 181.820007 | 180.520004 | 181.470001 | 181.470001 | 10,655,700 | GLD |
2022-04-11T00:00:00 | 183.169998 | 183.330002 | 181.110001 | 182.369995 | 182.369995 | 10,071,300 | GLD |
2022-04-12T00:00:00 | 184.039993 | 184.639999 | 182.960007 | 183.770004 | 183.770004 | 12,024,600 | GLD |
2022-04-13T00:00:00 | 184.5 | 184.940002 | 184.130005 | 184.649994 | 184.649994 | 8,651,600 | GLD |
2022-04-14T00:00:00 | 184.279999 | 184.410004 | 182.880005 | 184.039993 | 184.039993 | 11,567,200 | GLD |
2022-04-18T00:00:00 | 185.949997 | 186.100006 | 184.389999 | 184.610001 | 184.610001 | 8,886,700 | GLD |
2022-04-19T00:00:00 | 183.190002 | 183.649994 | 181.330002 | 181.820007 | 181.820007 | 12,585,600 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.