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 |
|---|---|---|---|---|---|---|---|
2023-02-06T00:00:00 | 174.110001 | 174.460007 | 173.279999 | 173.820007 | 173.820007 | 8,957,000 | GLD |
2023-02-07T00:00:00 | 173.720001 | 175.270004 | 173.470001 | 173.979996 | 173.979996 | 6,794,200 | GLD |
2023-02-08T00:00:00 | 174.940002 | 174.990005 | 173.830002 | 174.410004 | 174.410004 | 4,075,600 | GLD |
2023-02-09T00:00:00 | 175.490005 | 175.520004 | 172.869995 | 173.029999 | 173.029999 | 5,361,300 | GLD |
2023-02-10T00:00:00 | 173.630005 | 173.679993 | 172.630005 | 173.360001 | 173.360001 | 2,971,100 | GLD |
2023-02-13T00:00:00 | 172.699997 | 172.899994 | 172.070007 | 172.479996 | 172.479996 | 3,970,800 | GLD |
2023-02-14T00:00:00 | 171.970001 | 173.509995 | 171.410004 | 172.610001 | 172.610001 | 5,403,100 | GLD |
2023-02-15T00:00:00 | 170.600006 | 170.990005 | 170.160004 | 170.889999 | 170.889999 | 5,423,800 | GLD |
2023-02-16T00:00:00 | 170.339996 | 171.600006 | 169.960007 | 170.75 | 170.75 | 4,540,400 | GLD |
2023-02-17T00:00:00 | 169.869995 | 171.470001 | 169.520004 | 171.259995 | 171.259995 | 4,809,800 | GLD |
2023-02-21T00:00:00 | 171.199997 | 171.5 | 170.339996 | 170.619995 | 170.619995 | 4,035,900 | GLD |
2023-02-22T00:00:00 | 170.809998 | 170.960007 | 169.559998 | 169.660004 | 169.660004 | 4,105,700 | GLD |
2023-02-23T00:00:00 | 169.839996 | 170.130005 | 169.080002 | 169.570007 | 169.570007 | 5,073,500 | GLD |
2023-02-24T00:00:00 | 168.419998 | 168.839996 | 168.190002 | 168.350006 | 168.350006 | 6,496,500 | GLD |
2023-02-27T00:00:00 | 168.880005 | 169.229996 | 168.550003 | 169.009995 | 169.009995 | 4,509,200 | GLD |
2023-02-28T00:00:00 | 168.779999 | 170.25 | 168.589996 | 169.779999 | 169.779999 | 6,761,600 | GLD |
2023-03-01T00:00:00 | 170.949997 | 171.490005 | 170.470001 | 170.759995 | 170.759995 | 6,590,500 | GLD |
2023-03-02T00:00:00 | 170.520004 | 170.979996 | 170.360001 | 170.660004 | 170.660004 | 3,950,700 | GLD |
2023-03-03T00:00:00 | 171.449997 | 172.600006 | 170.979996 | 172.490005 | 172.490005 | 6,894,500 | GLD |
2023-03-06T00:00:00 | 172.320007 | 172.369995 | 171.539993 | 171.619995 | 171.619995 | 4,264,100 | GLD |
2023-03-07T00:00:00 | 170.419998 | 170.470001 | 168.520004 | 168.619995 | 168.619995 | 8,713,300 | GLD |
2023-03-08T00:00:00 | 168.610001 | 169.589996 | 168.520004 | 168.539993 | 168.539993 | 5,718,600 | GLD |
2023-03-09T00:00:00 | 169.75 | 170.649994 | 169.710007 | 170.199997 | 170.199997 | 5,583,000 | GLD |
2023-03-10T00:00:00 | 171.929993 | 173.880005 | 171.919998 | 173.869995 | 173.869995 | 13,803,400 | GLD |
2023-03-13T00:00:00 | 176.660004 | 178.020004 | 176.300003 | 177.860001 | 177.860001 | 20,554,400 | GLD |
2023-03-14T00:00:00 | 177.350006 | 177.589996 | 176.210007 | 176.830002 | 176.830002 | 10,019,000 | GLD |
2023-03-15T00:00:00 | 178.860001 | 180.130005 | 177.490005 | 178.210007 | 178.210007 | 14,546,100 | GLD |
2023-03-16T00:00:00 | 179.509995 | 179.649994 | 177.869995 | 178.570007 | 178.570007 | 10,762,200 | GLD |
2023-03-17T00:00:00 | 181.020004 | 184.809998 | 180.770004 | 183.770004 | 183.770004 | 24,156,300 | GLD |
2023-03-20T00:00:00 | 184.190002 | 184.539993 | 182.740005 | 183.839996 | 183.839996 | 11,845,700 | GLD |
2023-03-21T00:00:00 | 182.649994 | 182.729996 | 179.899994 | 180.369995 | 180.369995 | 10,734,500 | GLD |
2023-03-22T00:00:00 | 180.399994 | 183.940002 | 180.279999 | 183.440002 | 183.440002 | 11,969,600 | GLD |
2023-03-23T00:00:00 | 183.910004 | 186.240005 | 183.600006 | 185.740005 | 185.740005 | 11,347,100 | GLD |
2023-03-24T00:00:00 | 185.610001 | 185.990005 | 183.619995 | 183.649994 | 183.649994 | 9,245,900 | GLD |
2023-03-27T00:00:00 | 181.149994 | 182.149994 | 180.690002 | 181.949997 | 181.949997 | 6,925,000 | GLD |
2023-03-28T00:00:00 | 182.309998 | 183.619995 | 182.119995 | 183.440002 | 183.440002 | 6,202,600 | GLD |
2023-03-29T00:00:00 | 182.490005 | 183.270004 | 182.240005 | 182.529999 | 182.529999 | 4,996,500 | GLD |
2023-03-30T00:00:00 | 182.75 | 184.440002 | 182.550003 | 184.179993 | 184.179993 | 6,360,300 | GLD |
2023-03-31T00:00:00 | 184.110001 | 184.419998 | 182.800003 | 183.220001 | 183.220001 | 8,003,300 | GLD |
2023-04-03T00:00:00 | 183.850006 | 185.039993 | 183.320007 | 184.539993 | 184.539993 | 9,206,600 | GLD |
2023-04-04T00:00:00 | 184.720001 | 188.229996 | 184.660004 | 187.979996 | 187.979996 | 13,765,400 | GLD |
2023-04-05T00:00:00 | 188.339996 | 188.860001 | 186.779999 | 187.830002 | 187.830002 | 11,440,800 | GLD |
2023-04-06T00:00:00 | 186.889999 | 187.259995 | 185.949997 | 186.490005 | 186.490005 | 6,648,400 | GLD |
2023-04-10T00:00:00 | 185.179993 | 185.360001 | 184.190002 | 185.110001 | 185.110001 | 6,408,100 | GLD |
2023-04-11T00:00:00 | 185.910004 | 186.509995 | 185.639999 | 186.279999 | 186.279999 | 6,031,500 | GLD |
2023-04-12T00:00:00 | 187.539993 | 187.660004 | 185.970001 | 187.190002 | 187.190002 | 10,000,900 | GLD |
2023-04-13T00:00:00 | 189.759995 | 190.410004 | 188.990005 | 189.720001 | 189.720001 | 14,060,100 | GLD |
2023-04-14T00:00:00 | 188.080002 | 188.490005 | 185.169998 | 186.360001 | 186.360001 | 13,272,500 | GLD |
2023-04-17T00:00:00 | 185.889999 | 185.929993 | 184.100006 | 185.529999 | 185.529999 | 7,468,100 | GLD |
2023-04-18T00:00:00 | 185.240005 | 186.990005 | 185.039993 | 186.25 | 186.25 | 8,056,900 | GLD |
2023-04-19T00:00:00 | 184.350006 | 185.580002 | 184.279999 | 185.360001 | 185.360001 | 7,373,500 | GLD |
2023-04-20T00:00:00 | 186.139999 | 187.029999 | 185.779999 | 186.089996 | 186.089996 | 5,789,900 | GLD |
2023-04-21T00:00:00 | 184.979996 | 185.679993 | 183.220001 | 184.25 | 184.25 | 10,698,700 | GLD |
2023-04-24T00:00:00 | 184.070007 | 185.029999 | 183.460007 | 184.809998 | 184.809998 | 8,303,400 | GLD |
2023-04-25T00:00:00 | 184.839996 | 186.220001 | 184.300003 | 185.75 | 185.75 | 8,451,900 | GLD |
2023-04-26T00:00:00 | 186.630005 | 186.649994 | 184.300003 | 184.740005 | 184.740005 | 8,203,600 | GLD |
2023-04-27T00:00:00 | 183.899994 | 184.990005 | 183.380005 | 184.75 | 184.75 | 9,107,400 | GLD |
2023-04-28T00:00:00 | 184.789993 | 185.380005 | 184.169998 | 184.800003 | 184.800003 | 6,700,400 | GLD |
2023-05-01T00:00:00 | 186.050003 | 186.220001 | 183.910004 | 183.970001 | 183.970001 | 7,997,700 | GLD |
2023-05-02T00:00:00 | 184.649994 | 187.639999 | 184.520004 | 187.520004 | 187.520004 | 14,680,600 | GLD |
2023-05-03T00:00:00 | 187.610001 | 189.210007 | 186.929993 | 189.110001 | 189.110001 | 11,133,800 | GLD |
2023-05-04T00:00:00 | 188.860001 | 191.360001 | 188.809998 | 190.440002 | 190.440002 | 14,146,800 | GLD |
2023-05-05T00:00:00 | 186.559998 | 187.580002 | 185.770004 | 187.460007 | 187.460007 | 12,508,100 | GLD |
2023-05-08T00:00:00 | 187.820007 | 188.669998 | 187.490005 | 187.690002 | 187.690002 | 6,075,400 | GLD |
2023-05-09T00:00:00 | 188.119995 | 189.330002 | 188.070007 | 189.020004 | 189.020004 | 7,098,800 | GLD |
2023-05-10T00:00:00 | 188.979996 | 189.639999 | 187.820007 | 188.75 | 188.75 | 9,392,100 | GLD |
2023-05-11T00:00:00 | 188.440002 | 188.809998 | 186.860001 | 187.130005 | 187.130005 | 8,245,500 | GLD |
2023-05-12T00:00:00 | 187.429993 | 187.919998 | 186.580002 | 186.809998 | 186.809998 | 7,087,500 | GLD |
2023-05-15T00:00:00 | 187.300003 | 187.880005 | 187.029999 | 187.210007 | 187.210007 | 5,518,100 | GLD |
2023-05-16T00:00:00 | 186.580002 | 186.820007 | 184.460007 | 184.869995 | 184.869995 | 9,519,500 | GLD |
2023-05-17T00:00:00 | 184.309998 | 184.449997 | 183.479996 | 184.229996 | 184.229996 | 7,474,300 | GLD |
2023-05-18T00:00:00 | 182.100006 | 182.279999 | 181.339996 | 181.839996 | 181.839996 | 8,812,600 | GLD |
2023-05-19T00:00:00 | 182.25 | 184.339996 | 181.809998 | 183.639999 | 183.639999 | 8,435,000 | GLD |
2023-05-22T00:00:00 | 183.220001 | 183.839996 | 182.910004 | 183.210007 | 183.210007 | 4,834,300 | GLD |
2023-05-23T00:00:00 | 182.779999 | 183.759995 | 182.479996 | 183.429993 | 183.429993 | 6,345,000 | GLD |
2023-05-24T00:00:00 | 183.539993 | 183.539993 | 181.770004 | 181.949997 | 181.949997 | 6,732,900 | GLD |
2023-05-25T00:00:00 | 181.179993 | 181.309998 | 180.100006 | 180.199997 | 180.199997 | 6,919,200 | GLD |
2023-05-26T00:00:00 | 181.009995 | 181.300003 | 180.089996 | 180.919998 | 180.919998 | 5,823,700 | GLD |
2023-05-30T00:00:00 | 181.720001 | 182.399994 | 181.169998 | 182.039993 | 182.039993 | 4,906,100 | GLD |
2023-05-31T00:00:00 | 182.389999 | 183.449997 | 182.100006 | 182.320007 | 182.320007 | 8,497,900 | GLD |
2023-06-01T00:00:00 | 182.809998 | 184.210007 | 182.720001 | 183.759995 | 183.759995 | 7,300,500 | GLD |
2023-06-02T00:00:00 | 183.529999 | 183.559998 | 180.960007 | 181.050003 | 181.050003 | 8,726,100 | GLD |
2023-06-05T00:00:00 | 180.789993 | 182.440002 | 180.600006 | 182.139999 | 182.139999 | 5,748,800 | GLD |
2023-06-06T00:00:00 | 182.360001 | 182.649994 | 181.520004 | 182.339996 | 182.339996 | 4,967,200 | GLD |
2023-06-07T00:00:00 | 181.940002 | 183 | 180.149994 | 180.149994 | 180.149994 | 9,066,500 | GLD |
2023-06-08T00:00:00 | 182 | 183.039993 | 181.960007 | 182.529999 | 182.529999 | 6,394,100 | GLD |
2023-06-09T00:00:00 | 182.360001 | 182.789993 | 181.720001 | 182.039993 | 182.039993 | 4,379,200 | GLD |
2023-06-12T00:00:00 | 181.800003 | 181.940002 | 181.039993 | 181.880005 | 181.880005 | 4,873,600 | GLD |
2023-06-13T00:00:00 | 182.100006 | 182.429993 | 180.169998 | 180.539993 | 180.539993 | 5,126,700 | GLD |
2023-06-14T00:00:00 | 181.690002 | 181.960007 | 180.139999 | 180.639999 | 180.639999 | 6,807,000 | GLD |
2023-06-15T00:00:00 | 180.279999 | 182.050003 | 180.179993 | 181.910004 | 181.910004 | 6,739,000 | GLD |
2023-06-16T00:00:00 | 181.929993 | 182.619995 | 181.410004 | 181.630005 | 181.630005 | 8,779,100 | GLD |
2023-06-20T00:00:00 | 180.059998 | 180.089996 | 179.220001 | 179.75 | 179.75 | 7,584,200 | GLD |
2023-06-21T00:00:00 | 179.149994 | 179.949997 | 178.190002 | 179.490005 | 179.490005 | 6,702,300 | GLD |
2023-06-22T00:00:00 | 178.360001 | 178.990005 | 177.630005 | 177.710007 | 177.710007 | 7,945,000 | GLD |
2023-06-23T00:00:00 | 179.600006 | 179.949997 | 178.089996 | 178.199997 | 178.199997 | 5,419,800 | GLD |
2023-06-26T00:00:00 | 179.050003 | 179.080002 | 178.419998 | 178.509995 | 178.509995 | 3,222,100 | GLD |
2023-06-27T00:00:00 | 179.070007 | 179.289993 | 177.429993 | 177.690002 | 177.690002 | 5,036,900 | GLD |
2023-06-28T00:00:00 | 177.229996 | 177.690002 | 176.699997 | 177.279999 | 177.279999 | 5,866,700 | GLD |
2023-06-29T00:00:00 | 175.830002 | 177.630005 | 175.789993 | 177.089996 | 177.089996 | 6,862,500 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.