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 |
|---|---|---|---|---|---|---|---|
2022-09-13T00:00:00 | 158.470001 | 159.270004 | 158.389999 | 158.539993 | 158.539993 | 6,526,400 | GLD |
2022-09-14T00:00:00 | 158.679993 | 158.979996 | 157.729996 | 157.929993 | 157.929993 | 6,091,100 | GLD |
2022-09-15T00:00:00 | 156.759995 | 157.490005 | 154.619995 | 154.979996 | 154.979996 | 13,181,200 | GLD |
2022-09-16T00:00:00 | 154.660004 | 156.559998 | 154.339996 | 155.839996 | 155.839996 | 7,141,200 | GLD |
2022-09-19T00:00:00 | 154.869995 | 156.039993 | 154.820007 | 155.960007 | 155.960007 | 5,582,800 | GLD |
2022-09-20T00:00:00 | 155.029999 | 155.229996 | 154.589996 | 155.070007 | 155.070007 | 5,943,700 | GLD |
2022-09-21T00:00:00 | 155.970001 | 157.25 | 154.009995 | 155.789993 | 155.789993 | 7,816,100 | GLD |
2022-09-22T00:00:00 | 156.259995 | 156.479996 | 155.309998 | 155.699997 | 155.699997 | 5,975,200 | GLD |
2022-09-23T00:00:00 | 153.899994 | 154 | 152.639999 | 153.009995 | 153.009995 | 9,598,000 | GLD |
2022-09-26T00:00:00 | 153.220001 | 153.509995 | 151.029999 | 151.229996 | 151.229996 | 8,240,500 | GLD |
2022-09-27T00:00:00 | 152.25 | 152.729996 | 151.5 | 151.539993 | 151.539993 | 7,151,300 | GLD |
2022-09-28T00:00:00 | 153.199997 | 154.880005 | 152.929993 | 154.690002 | 154.690002 | 8,977,200 | GLD |
2022-09-29T00:00:00 | 154.139999 | 155.029999 | 153.160004 | 154.660004 | 154.660004 | 6,317,000 | GLD |
2022-09-30T00:00:00 | 154.940002 | 156.039993 | 154.570007 | 154.669998 | 154.669998 | 6,832,400 | GLD |
2022-10-03T00:00:00 | 155.440002 | 158.479996 | 155.229996 | 158.429993 | 158.429993 | 10,362,200 | GLD |
2022-10-04T00:00:00 | 159.179993 | 161.080002 | 158.919998 | 160.699997 | 160.699997 | 8,024,500 | GLD |
2022-10-05T00:00:00 | 159.320007 | 160.080002 | 158.380005 | 159.809998 | 159.809998 | 5,296,300 | GLD |
2022-10-06T00:00:00 | 159.410004 | 159.940002 | 158.949997 | 159.630005 | 159.630005 | 5,712,600 | GLD |
2022-10-07T00:00:00 | 158.460007 | 158.979996 | 157.679993 | 157.880005 | 157.880005 | 5,030,000 | GLD |
2022-10-10T00:00:00 | 155.940002 | 156.350006 | 155.119995 | 155.479996 | 155.479996 | 6,110,800 | GLD |
2022-10-11T00:00:00 | 155.490005 | 156.809998 | 154.919998 | 155.160004 | 155.160004 | 5,306,700 | GLD |
2022-10-12T00:00:00 | 155.509995 | 156.289993 | 155.259995 | 155.990005 | 155.990005 | 3,998,500 | GLD |
2022-10-13T00:00:00 | 153.479996 | 155.729996 | 152.919998 | 154.910004 | 154.910004 | 7,083,800 | GLD |
2022-10-14T00:00:00 | 154.020004 | 154.199997 | 152.720001 | 152.979996 | 152.979996 | 5,471,900 | GLD |
2022-10-17T00:00:00 | 154.919998 | 155.330002 | 153.320007 | 153.419998 | 153.419998 | 4,348,000 | GLD |
2022-10-18T00:00:00 | 154.080002 | 154.240005 | 153.240005 | 153.75 | 153.75 | 4,528,400 | GLD |
2022-10-19T00:00:00 | 152.089996 | 152.490005 | 151.539993 | 151.690002 | 151.690002 | 8,257,100 | GLD |
2022-10-20T00:00:00 | 151.919998 | 153.229996 | 151.270004 | 151.449997 | 151.449997 | 5,019,800 | GLD |
2022-10-21T00:00:00 | 151.979996 | 154.309998 | 151.830002 | 154.149994 | 154.149994 | 6,898,400 | GLD |
2022-10-24T00:00:00 | 153.449997 | 154.059998 | 153.059998 | 153.649994 | 153.649994 | 4,673,300 | GLD |
2022-10-25T00:00:00 | 153.960007 | 154.789993 | 153.830002 | 154 | 154 | 3,434,100 | GLD |
2022-10-26T00:00:00 | 154.779999 | 155.729996 | 154.779999 | 154.979996 | 154.979996 | 4,448,200 | GLD |
2022-10-27T00:00:00 | 154.710007 | 155.089996 | 154.220001 | 154.740005 | 154.740005 | 3,654,900 | GLD |
2022-10-28T00:00:00 | 152.960007 | 153.539993 | 152.5 | 153.160004 | 153.160004 | 4,645,400 | GLD |
2022-10-31T00:00:00 | 152.160004 | 152.869995 | 151.889999 | 151.910004 | 151.910004 | 6,097,800 | GLD |
2022-11-01T00:00:00 | 153.820007 | 153.979996 | 152.869995 | 153.460007 | 153.460007 | 4,603,600 | GLD |
2022-11-02T00:00:00 | 154.160004 | 155.419998 | 152.259995 | 152.389999 | 152.389999 | 7,210,900 | GLD |
2022-11-03T00:00:00 | 150.699997 | 151.960007 | 150.570007 | 151.809998 | 151.809998 | 5,378,800 | GLD |
2022-11-04T00:00:00 | 154.949997 | 156.600006 | 154.660004 | 156.470001 | 156.470001 | 7,692,000 | GLD |
2022-11-07T00:00:00 | 156.220001 | 156.570007 | 155.809998 | 155.850006 | 155.850006 | 4,425,700 | GLD |
2022-11-08T00:00:00 | 155.990005 | 159.869995 | 155.979996 | 159.449997 | 159.449997 | 11,299,600 | GLD |
2022-11-09T00:00:00 | 159.360001 | 160.350006 | 158.449997 | 158.649994 | 158.649994 | 6,040,600 | GLD |
2022-11-10T00:00:00 | 162.009995 | 163.509995 | 161.660004 | 163.479996 | 163.479996 | 9,939,900 | GLD |
2022-11-11T00:00:00 | 163.910004 | 164.580002 | 163.419998 | 164.559998 | 164.559998 | 4,622,400 | GLD |
2022-11-14T00:00:00 | 164.199997 | 165.240005 | 164.149994 | 164.919998 | 164.919998 | 6,187,600 | GLD |
2022-11-15T00:00:00 | 165.270004 | 166.229996 | 164.559998 | 165.5 | 165.5 | 9,903,500 | GLD |
2022-11-16T00:00:00 | 165.410004 | 165.710007 | 164.830002 | 165.119995 | 165.119995 | 3,645,800 | GLD |
2022-11-17T00:00:00 | 163.789993 | 164.110001 | 163.399994 | 163.919998 | 163.919998 | 4,574,400 | GLD |
2022-11-18T00:00:00 | 163.380005 | 163.690002 | 162.679993 | 162.789993 | 162.789993 | 4,321,100 | GLD |
2022-11-21T00:00:00 | 162.440002 | 162.5 | 161.279999 | 161.880005 | 161.880005 | 4,766,500 | GLD |
2022-11-22T00:00:00 | 162.300003 | 162.600006 | 161.720001 | 162.070007 | 162.070007 | 3,203,800 | GLD |
2022-11-23T00:00:00 | 161.690002 | 163.240005 | 161.559998 | 163.080002 | 163.080002 | 4,167,000 | GLD |
2022-11-25T00:00:00 | 162.850006 | 163.429993 | 162.759995 | 163.220001 | 163.220001 | 1,436,500 | GLD |
2022-11-28T00:00:00 | 162.929993 | 163.059998 | 161.910004 | 161.929993 | 161.929993 | 4,052,900 | GLD |
2022-11-29T00:00:00 | 162.699997 | 163.630005 | 162.600006 | 162.729996 | 162.729996 | 2,620,600 | GLD |
2022-11-30T00:00:00 | 163.690002 | 164.809998 | 162.399994 | 164.809998 | 164.809998 | 4,874,700 | GLD |
2022-12-01T00:00:00 | 167.479996 | 167.949997 | 166.979996 | 167.839996 | 167.839996 | 8,625,800 | GLD |
2022-12-02T00:00:00 | 166.179993 | 167.470001 | 165.759995 | 167.259995 | 167.259995 | 5,185,900 | GLD |
2022-12-05T00:00:00 | 166.550003 | 166.720001 | 164.320007 | 164.389999 | 164.389999 | 5,436,200 | GLD |
2022-12-06T00:00:00 | 165.199997 | 165.539993 | 164.449997 | 164.839996 | 164.839996 | 3,597,800 | GLD |
2022-12-07T00:00:00 | 165.470001 | 166.639999 | 165.320007 | 166.330002 | 166.330002 | 4,610,700 | GLD |
2022-12-08T00:00:00 | 166.580002 | 167.050003 | 166.070007 | 166.470001 | 166.470001 | 3,217,900 | GLD |
2022-12-09T00:00:00 | 167.259995 | 168.089996 | 166.600006 | 167.059998 | 167.059998 | 5,431,300 | GLD |
2022-12-12T00:00:00 | 166.440002 | 166.600006 | 165.429993 | 165.679993 | 165.679993 | 3,504,400 | GLD |
2022-12-13T00:00:00 | 169.210007 | 169.789993 | 168.020004 | 168.509995 | 168.509995 | 6,750,200 | GLD |
2022-12-14T00:00:00 | 168.429993 | 168.809998 | 167.139999 | 168.100006 | 168.100006 | 5,643,000 | GLD |
2022-12-15T00:00:00 | 165.729996 | 166.210007 | 165.100006 | 165.350006 | 165.350006 | 8,363,000 | GLD |
2022-12-16T00:00:00 | 166.020004 | 166.979996 | 165.839996 | 166.789993 | 166.789993 | 5,372,000 | GLD |
2022-12-19T00:00:00 | 166.710007 | 167.110001 | 165.990005 | 166.320007 | 166.320007 | 3,940,500 | GLD |
2022-12-20T00:00:00 | 168.100006 | 169.529999 | 168.029999 | 169.080002 | 169.080002 | 7,803,100 | GLD |
2022-12-21T00:00:00 | 169.039993 | 169.710007 | 168.679993 | 168.800003 | 168.800003 | 3,990,100 | GLD |
2022-12-22T00:00:00 | 167.759995 | 167.759995 | 166.059998 | 166.759995 | 166.759995 | 5,672,700 | GLD |
2022-12-23T00:00:00 | 166.880005 | 167.800003 | 166.660004 | 167.259995 | 167.259995 | 2,912,300 | GLD |
2022-12-27T00:00:00 | 167.889999 | 170.610001 | 167.800003 | 168.669998 | 168.669998 | 6,885,700 | GLD |
2022-12-28T00:00:00 | 168.050003 | 168.339996 | 167.100006 | 167.910004 | 167.910004 | 3,662,500 | GLD |
2022-12-29T00:00:00 | 168.539993 | 169.350006 | 168.520004 | 168.850006 | 168.850006 | 3,345,900 | GLD |
2022-12-30T00:00:00 | 169.259995 | 169.899994 | 168.800003 | 169.639999 | 169.639999 | 2,864,500 | GLD |
2023-01-03T00:00:00 | 171.320007 | 172.089996 | 170.020004 | 171.059998 | 171.059998 | 7,992,900 | GLD |
2023-01-04T00:00:00 | 172.860001 | 173.089996 | 171.850006 | 172.669998 | 172.669998 | 7,574,600 | GLD |
2023-01-05T00:00:00 | 170.820007 | 171 | 169.789993 | 170.520004 | 170.520004 | 4,692,600 | GLD |
2023-01-06T00:00:00 | 171.759995 | 173.960007 | 171.229996 | 173.710007 | 173.710007 | 7,889,000 | GLD |
2023-01-09T00:00:00 | 174.509995 | 175.039993 | 173.880005 | 174.100006 | 174.100006 | 5,134,500 | GLD |
2023-01-10T00:00:00 | 174.610001 | 174.979996 | 174.059998 | 174.740005 | 174.740005 | 4,398,400 | GLD |
2023-01-11T00:00:00 | 174.759995 | 174.789993 | 173.720001 | 174.619995 | 174.619995 | 3,374,200 | GLD |
2023-01-12T00:00:00 | 176.009995 | 176.710007 | 174.880005 | 176.639999 | 176.639999 | 6,936,900 | GLD |
2023-01-13T00:00:00 | 176.960007 | 178.830002 | 176.889999 | 178.759995 | 178.759995 | 7,468,800 | GLD |
2023-01-17T00:00:00 | 178.210007 | 178.240005 | 177.089996 | 177.589996 | 177.589996 | 6,610,800 | GLD |
2023-01-18T00:00:00 | 178.919998 | 179.179993 | 176.899994 | 177.080002 | 177.080002 | 5,384,700 | GLD |
2023-01-19T00:00:00 | 178.369995 | 180.029999 | 178.089996 | 179.889999 | 179.889999 | 6,678,700 | GLD |
2023-01-20T00:00:00 | 179.059998 | 179.660004 | 178.649994 | 179.289993 | 179.289993 | 5,754,800 | GLD |
2023-01-23T00:00:00 | 178.350006 | 179.690002 | 177.779999 | 179.630005 | 179.630005 | 5,265,500 | GLD |
2023-01-24T00:00:00 | 179.559998 | 180.320007 | 178.350006 | 180.279999 | 180.279999 | 4,604,600 | GLD |
2023-01-25T00:00:00 | 179.350006 | 181.220001 | 179.289993 | 181.110001 | 181.110001 | 6,925,300 | GLD |
2023-01-26T00:00:00 | 180.149994 | 180.270004 | 178.460007 | 179.470001 | 179.470001 | 5,860,100 | GLD |
2023-01-27T00:00:00 | 179.270004 | 179.720001 | 178.259995 | 179.220001 | 179.220001 | 6,052,700 | GLD |
2023-01-30T00:00:00 | 179.289993 | 179.429993 | 178.649994 | 178.759995 | 178.759995 | 4,210,700 | GLD |
2023-01-31T00:00:00 | 178.820007 | 179.699997 | 178.539993 | 179.410004 | 179.410004 | 5,976,900 | GLD |
2023-02-01T00:00:00 | 179.75 | 181.729996 | 178.630005 | 181.669998 | 181.669998 | 7,996,000 | GLD |
2023-02-02T00:00:00 | 181.080002 | 181.110001 | 177.740005 | 177.899994 | 177.899994 | 8,842,400 | GLD |
2023-02-03T00:00:00 | 174.919998 | 175.429993 | 173.119995 | 173.460007 | 173.460007 | 13,674,400 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.