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 |
|---|---|---|---|---|---|---|---|
2022-04-20T00:00:00 | 181.589996 | 182.720001 | 181.350006 | 182.710007 | 182.710007 | 7,038,600 | GLD |
2022-04-21T00:00:00 | 181.770004 | 182.320007 | 180.779999 | 182.059998 | 182.059998 | 9,639,800 | GLD |
2022-04-22T00:00:00 | 180.720001 | 181.610001 | 179.740005 | 180.289993 | 180.289993 | 9,147,000 | GLD |
2022-04-25T00:00:00 | 177.169998 | 177.509995 | 176.479996 | 177.050003 | 177.050003 | 13,073,700 | GLD |
2022-04-26T00:00:00 | 177.949997 | 178.300003 | 176.919998 | 177.320007 | 177.320007 | 9,042,400 | GLD |
2022-04-27T00:00:00 | 176.460007 | 176.639999 | 175.5 | 175.979996 | 175.979996 | 8,854,700 | GLD |
2022-04-28T00:00:00 | 175.919998 | 176.970001 | 175.690002 | 176.929993 | 176.929993 | 6,381,100 | GLD |
2022-04-29T00:00:00 | 178.070007 | 178.619995 | 176.710007 | 176.910004 | 176.910004 | 7,719,700 | GLD |
2022-05-02T00:00:00 | 173.610001 | 174.649994 | 172.979996 | 173.630005 | 173.630005 | 14,318,600 | GLD |
2022-05-03T00:00:00 | 173.889999 | 175.210007 | 173.850006 | 174.089996 | 174.089996 | 7,214,300 | GLD |
2022-05-04T00:00:00 | 174.320007 | 176.350006 | 173.669998 | 175.800003 | 175.800003 | 10,491,700 | GLD |
2022-05-05T00:00:00 | 177.559998 | 177.610001 | 174.660004 | 175.130005 | 175.130005 | 12,794,200 | GLD |
2022-05-06T00:00:00 | 175.389999 | 176.559998 | 174.860001 | 175.419998 | 175.419998 | 7,643,300 | GLD |
2022-05-09T00:00:00 | 174.270004 | 174.270004 | 172.789993 | 172.880005 | 172.880005 | 10,742,400 | GLD |
2022-05-10T00:00:00 | 173.800003 | 173.960007 | 171.199997 | 171.419998 | 171.419998 | 11,010,400 | GLD |
2022-05-11T00:00:00 | 172.509995 | 173.320007 | 172.199997 | 172.820007 | 172.820007 | 9,179,600 | GLD |
2022-05-12T00:00:00 | 172.070007 | 172.399994 | 169.899994 | 170.169998 | 170.169998 | 11,626,800 | GLD |
2022-05-13T00:00:00 | 168.309998 | 169.619995 | 168.009995 | 168.789993 | 168.789993 | 13,031,100 | GLD |
2022-05-16T00:00:00 | 168.429993 | 170.429993 | 168.339996 | 170.399994 | 170.399994 | 7,319,300 | GLD |
2022-05-17T00:00:00 | 170.440002 | 170.529999 | 169.139999 | 169.330002 | 169.330002 | 6,441,100 | GLD |
2022-05-18T00:00:00 | 169.009995 | 170.210007 | 168.809998 | 169.419998 | 169.419998 | 7,472,900 | GLD |
2022-05-19T00:00:00 | 171.550003 | 172.520004 | 170.889999 | 171.910004 | 171.910004 | 10,580,300 | GLD |
2022-05-20T00:00:00 | 171.710007 | 172.240005 | 170.889999 | 172.029999 | 172.029999 | 6,578,100 | GLD |
2022-05-23T00:00:00 | 173.130005 | 173.380005 | 172.279999 | 172.830002 | 172.830002 | 5,518,500 | GLD |
2022-05-24T00:00:00 | 173.470001 | 174.410004 | 173.350006 | 174.130005 | 174.130005 | 6,794,000 | GLD |
2022-05-25T00:00:00 | 172.789993 | 173.160004 | 171.729996 | 173.080002 | 173.080002 | 4,595,900 | GLD |
2022-05-26T00:00:00 | 172.130005 | 172.929993 | 171.759995 | 172.759995 | 172.759995 | 6,467,000 | GLD |
2022-05-27T00:00:00 | 173.490005 | 173.520004 | 172.639999 | 172.850006 | 172.850006 | 3,847,900 | GLD |
2022-05-31T00:00:00 | 172.710007 | 173.070007 | 171.080002 | 171.139999 | 171.139999 | 6,244,000 | GLD |
2022-06-01T00:00:00 | 172.210007 | 172.529999 | 171.389999 | 172.229996 | 172.229996 | 6,946,500 | GLD |
2022-06-02T00:00:00 | 173.660004 | 174.449997 | 173.490005 | 174.350006 | 174.350006 | 5,623,100 | GLD |
2022-06-03T00:00:00 | 173.529999 | 173.970001 | 172.25 | 172.580002 | 172.580002 | 5,519,400 | GLD |
2022-06-06T00:00:00 | 172.809998 | 172.889999 | 171.649994 | 171.820007 | 171.820007 | 3,766,000 | GLD |
2022-06-07T00:00:00 | 172.110001 | 173.050003 | 171.990005 | 172.940002 | 172.940002 | 3,860,000 | GLD |
2022-06-08T00:00:00 | 172.889999 | 173.449997 | 172.669998 | 172.779999 | 172.779999 | 5,140,800 | GLD |
2022-06-09T00:00:00 | 172.449997 | 172.589996 | 171.580002 | 172.229996 | 172.229996 | 4,701,100 | GLD |
2022-06-10T00:00:00 | 170.889999 | 174.940002 | 170.460007 | 174.539993 | 174.539993 | 16,856,100 | GLD |
2022-06-13T00:00:00 | 171.179993 | 171.339996 | 169.610001 | 169.929993 | 169.929993 | 13,265,200 | GLD |
2022-06-14T00:00:00 | 169.610001 | 169.729996 | 168.300003 | 168.570007 | 168.570007 | 7,347,900 | GLD |
2022-06-15T00:00:00 | 170.399994 | 171.839996 | 169.080002 | 170.770004 | 170.770004 | 9,000,300 | GLD |
2022-06-16T00:00:00 | 170.559998 | 172.770004 | 170.169998 | 172.690002 | 172.690002 | 8,823,600 | GLD |
2022-06-17T00:00:00 | 172.149994 | 172.300003 | 170.970001 | 171.270004 | 171.270004 | 7,407,200 | GLD |
2022-06-21T00:00:00 | 171.059998 | 171.910004 | 170.470001 | 170.630005 | 170.630005 | 5,608,500 | GLD |
2022-06-22T00:00:00 | 171.610001 | 172.300003 | 171.100006 | 171.309998 | 171.309998 | 6,558,700 | GLD |
2022-06-23T00:00:00 | 171.389999 | 172.130005 | 169.899994 | 170.259995 | 170.259995 | 6,535,300 | GLD |
2022-06-24T00:00:00 | 170.240005 | 170.740005 | 169.850006 | 170.089996 | 170.089996 | 6,143,100 | GLD |
2022-06-27T00:00:00 | 170.600006 | 170.669998 | 169.75 | 169.899994 | 169.899994 | 5,719,700 | GLD |
2022-06-28T00:00:00 | 170.070007 | 170.210007 | 169.509995 | 169.619995 | 169.619995 | 2,982,700 | GLD |
2022-06-29T00:00:00 | 170.580002 | 170.699997 | 169.169998 | 169.490005 | 169.490005 | 4,785,600 | GLD |
2022-06-30T00:00:00 | 169.509995 | 169.960007 | 168.240005 | 168.460007 | 168.460007 | 9,144,400 | GLD |
2022-07-01T00:00:00 | 167.139999 | 168.679993 | 166.960007 | 168.320007 | 168.320007 | 11,380,300 | GLD |
2022-07-05T00:00:00 | 167.179993 | 167.330002 | 164.410004 | 164.75 | 164.75 | 14,035,400 | GLD |
2022-07-06T00:00:00 | 164.320007 | 164.570007 | 161.470001 | 162.139999 | 162.139999 | 11,861,100 | GLD |
2022-07-07T00:00:00 | 162.429993 | 163.039993 | 162.059998 | 162.229996 | 162.229996 | 4,588,400 | GLD |
2022-07-08T00:00:00 | 162.350006 | 163.380005 | 161.839996 | 162.300003 | 162.300003 | 4,584,100 | GLD |
2022-07-11T00:00:00 | 161.929993 | 162.440002 | 161.380005 | 161.429993 | 161.429993 | 4,321,700 | GLD |
2022-07-12T00:00:00 | 161.220001 | 161.619995 | 160.720001 | 160.830002 | 160.830002 | 5,375,100 | GLD |
2022-07-13T00:00:00 | 160.100006 | 162.710007 | 160.059998 | 161.600006 | 161.600006 | 8,456,600 | GLD |
2022-07-14T00:00:00 | 159.020004 | 159.830002 | 158.220001 | 159.330002 | 159.330002 | 12,213,600 | GLD |
2022-07-15T00:00:00 | 159.009995 | 159.25 | 158.350006 | 159.009995 | 159.009995 | 6,783,800 | GLD |
2022-07-18T00:00:00 | 160.080002 | 160.429993 | 159.050003 | 159.160004 | 159.160004 | 5,791,800 | GLD |
2022-07-19T00:00:00 | 159.470001 | 159.869995 | 159.330002 | 159.539993 | 159.539993 | 3,796,200 | GLD |
2022-07-20T00:00:00 | 159.710007 | 159.820007 | 158.029999 | 158.039993 | 158.039993 | 4,795,800 | GLD |
2022-07-21T00:00:00 | 158.309998 | 160.309998 | 158.270004 | 160.270004 | 160.270004 | 5,863,300 | GLD |
2022-07-22T00:00:00 | 160.550003 | 162.130005 | 160.350006 | 160.669998 | 160.669998 | 5,733,800 | GLD |
2022-07-25T00:00:00 | 160.639999 | 160.699997 | 159.809998 | 160.229996 | 160.229996 | 3,713,400 | GLD |
2022-07-26T00:00:00 | 160.229996 | 160.5 | 159.789993 | 160.039993 | 160.039993 | 2,672,800 | GLD |
2022-07-27T00:00:00 | 160.020004 | 162.210007 | 159.509995 | 161.669998 | 161.669998 | 5,766,100 | GLD |
2022-07-28T00:00:00 | 163.309998 | 163.759995 | 162.880005 | 163.639999 | 163.639999 | 5,606,400 | GLD |
2022-07-29T00:00:00 | 163.889999 | 164.690002 | 163.279999 | 164.100006 | 164.100006 | 7,537,300 | GLD |
2022-08-01T00:00:00 | 164.979996 | 165.410004 | 164.410004 | 165.029999 | 165.029999 | 4,666,900 | GLD |
2022-08-02T00:00:00 | 165.660004 | 166.460007 | 164.020004 | 164.050003 | 164.050003 | 5,725,400 | GLD |
2022-08-03T00:00:00 | 164.770004 | 164.910004 | 163.479996 | 164.449997 | 164.449997 | 4,417,800 | GLD |
2022-08-04T00:00:00 | 165.529999 | 167.309998 | 165.339996 | 167.169998 | 167.169998 | 5,502,000 | GLD |
2022-08-05T00:00:00 | 164.990005 | 165.839996 | 164.869995 | 165.289993 | 165.289993 | 6,023,300 | GLD |
2022-08-08T00:00:00 | 166.029999 | 166.809998 | 165.929993 | 166.690002 | 166.690002 | 3,456,300 | GLD |
2022-08-09T00:00:00 | 167.479996 | 167.800003 | 166.820007 | 167.199997 | 167.199997 | 3,205,500 | GLD |
2022-08-10T00:00:00 | 167.389999 | 167.979996 | 166.619995 | 166.779999 | 166.779999 | 4,077,300 | GLD |
2022-08-11T00:00:00 | 167.160004 | 167.660004 | 166.309998 | 166.339996 | 166.339996 | 4,446,000 | GLD |
2022-08-12T00:00:00 | 167.169998 | 167.940002 | 166.830002 | 167.869995 | 167.869995 | 5,151,700 | GLD |
2022-08-15T00:00:00 | 165.990005 | 166.25 | 165.440002 | 165.710007 | 165.710007 | 5,236,100 | GLD |
2022-08-16T00:00:00 | 165.309998 | 165.720001 | 165.179993 | 165.419998 | 165.419998 | 4,291,500 | GLD |
2022-08-17T00:00:00 | 165.210007 | 165.229996 | 163.949997 | 164.350006 | 164.350006 | 5,569,100 | GLD |
2022-08-18T00:00:00 | 164.600006 | 164.910004 | 163.539993 | 163.919998 | 163.919998 | 3,646,100 | GLD |
2022-08-19T00:00:00 | 163.649994 | 163.740005 | 162.619995 | 162.720001 | 162.720001 | 8,173,000 | GLD |
2022-08-22T00:00:00 | 161.660004 | 162.119995 | 161.360001 | 161.639999 | 161.639999 | 4,458,100 | GLD |
2022-08-23T00:00:00 | 161.960007 | 163.429993 | 161.910004 | 162.770004 | 162.770004 | 4,425,100 | GLD |
2022-08-24T00:00:00 | 162.440002 | 163.610001 | 162.369995 | 163.25 | 163.25 | 3,202,400 | GLD |
2022-08-25T00:00:00 | 163.970001 | 163.990005 | 163.240005 | 163.75 | 163.75 | 2,857,500 | GLD |
2022-08-26T00:00:00 | 163.119995 | 163.610001 | 161.550003 | 161.759995 | 161.759995 | 6,689,300 | GLD |
2022-08-29T00:00:00 | 161.880005 | 162.619995 | 161.699997 | 161.860001 | 161.860001 | 4,702,300 | GLD |
2022-08-30T00:00:00 | 161.270004 | 161.429993 | 160.339996 | 160.509995 | 160.509995 | 4,856,600 | GLD |
2022-08-31T00:00:00 | 159.5 | 160.570007 | 159.259995 | 159.270004 | 159.270004 | 5,438,600 | GLD |
2022-09-01T00:00:00 | 158.169998 | 158.389999 | 157.320007 | 157.869995 | 157.869995 | 7,390,800 | GLD |
2022-09-02T00:00:00 | 159.350006 | 160.059998 | 159.139999 | 159.259995 | 159.259995 | 5,196,900 | GLD |
2022-09-06T00:00:00 | 159.169998 | 159.460007 | 158.320007 | 158.330002 | 158.330002 | 4,863,800 | GLD |
2022-09-07T00:00:00 | 158.149994 | 160.149994 | 158.080002 | 159.940002 | 159.940002 | 3,981,400 | GLD |
2022-09-08T00:00:00 | 159.539993 | 159.860001 | 158.710007 | 158.979996 | 158.979996 | 4,607,100 | GLD |
2022-09-09T00:00:00 | 159.720001 | 160.240005 | 159.410004 | 159.820007 | 159.820007 | 3,927,800 | GLD |
2022-09-12T00:00:00 | 161.039993 | 161.619995 | 160.550003 | 160.630005 | 160.630005 | 4,537,500 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.