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 |
|---|---|---|---|---|---|---|---|
2023-06-30T00:00:00 | 177.690002 | 178.529999 | 177.320007 | 178.270004 | 178.270004 | 6,420,900 | GLD |
2023-07-03T00:00:00 | 178.610001 | 179.339996 | 178.460007 | 178.470001 | 178.470001 | 4,085,700 | GLD |
2023-07-05T00:00:00 | 179.410004 | 179.419998 | 177.830002 | 177.839996 | 177.839996 | 5,650,600 | GLD |
2023-07-06T00:00:00 | 177.509995 | 177.800003 | 176.660004 | 177.309998 | 177.309998 | 5,133,000 | GLD |
2023-07-07T00:00:00 | 178.380005 | 179.649994 | 178.350006 | 178.639999 | 178.639999 | 5,201,100 | GLD |
2023-07-10T00:00:00 | 178.369995 | 178.919998 | 178.259995 | 178.779999 | 178.779999 | 3,320,500 | GLD |
2023-07-11T00:00:00 | 179.429993 | 179.710007 | 179.130005 | 179.449997 | 179.449997 | 2,818,800 | GLD |
2023-07-12T00:00:00 | 181.179993 | 181.949997 | 181.100006 | 181.880005 | 181.880005 | 7,062,000 | GLD |
2023-07-13T00:00:00 | 181.960007 | 182.149994 | 181.490005 | 182.009995 | 182.009995 | 4,527,900 | GLD |
2023-07-14T00:00:00 | 181.589996 | 182.169998 | 181.110001 | 181.429993 | 181.429993 | 5,390,000 | GLD |
2023-07-17T00:00:00 | 180.990005 | 181.630005 | 180.639999 | 181.559998 | 181.559998 | 4,152,400 | GLD |
2023-07-18T00:00:00 | 182.789993 | 184.229996 | 182.320007 | 183.639999 | 183.639999 | 8,238,000 | GLD |
2023-07-19T00:00:00 | 183.449997 | 183.839996 | 182.869995 | 183.669998 | 183.669998 | 3,911,600 | GLD |
2023-07-20T00:00:00 | 183.729996 | 183.770004 | 182.470001 | 182.740005 | 182.740005 | 4,972,900 | GLD |
2023-07-21T00:00:00 | 182.059998 | 182.460007 | 181.679993 | 182.179993 | 182.179993 | 3,845,400 | GLD |
2023-07-24T00:00:00 | 182.220001 | 182.539993 | 181.339996 | 181.399994 | 181.399994 | 4,370,000 | GLD |
2023-07-25T00:00:00 | 181.720001 | 182.470001 | 181.100006 | 182.410004 | 182.410004 | 4,090,100 | GLD |
2023-07-26T00:00:00 | 182.660004 | 183.639999 | 182.309998 | 183.300003 | 183.300003 | 6,158,400 | GLD |
2023-07-27T00:00:00 | 181.639999 | 181.639999 | 180.320007 | 180.419998 | 180.419998 | 7,592,800 | GLD |
2023-07-28T00:00:00 | 181.479996 | 182.270004 | 181.25 | 181.860001 | 181.860001 | 3,828,800 | GLD |
2023-07-31T00:00:00 | 182.429993 | 183.089996 | 182.309998 | 182.350006 | 182.350006 | 5,494,800 | GLD |
2023-08-01T00:00:00 | 180.850006 | 181.380005 | 180.190002 | 180.460007 | 180.460007 | 6,239,700 | GLD |
2023-08-02T00:00:00 | 180.570007 | 180.789993 | 179.410004 | 179.600006 | 179.600006 | 6,339,700 | GLD |
2023-08-03T00:00:00 | 179.440002 | 179.949997 | 179.279999 | 179.539993 | 179.539993 | 4,636,300 | GLD |
2023-08-04T00:00:00 | 180.25 | 180.770004 | 179.850006 | 180.190002 | 180.190002 | 5,326,200 | GLD |
2023-08-07T00:00:00 | 180.149994 | 180.149994 | 179.270004 | 179.779999 | 179.779999 | 4,510,400 | GLD |
2023-08-08T00:00:00 | 178.639999 | 179.330002 | 178.460007 | 178.639999 | 178.639999 | 6,162,900 | GLD |
2023-08-09T00:00:00 | 178.679993 | 178.919998 | 177.779999 | 177.789993 | 177.789993 | 4,644,000 | GLD |
2023-08-10T00:00:00 | 178.220001 | 178.699997 | 177.539993 | 177.600006 | 177.600006 | 5,934,600 | GLD |
2023-08-11T00:00:00 | 177.699997 | 178.360001 | 177.490005 | 177.600006 | 177.600006 | 5,289,700 | GLD |
2023-08-14T00:00:00 | 176.860001 | 177.580002 | 176.580002 | 177.059998 | 177.059998 | 9,554,500 | GLD |
2023-08-15T00:00:00 | 176.75 | 177.429993 | 176.330002 | 176.589996 | 176.589996 | 7,582,700 | GLD |
2023-08-16T00:00:00 | 176.619995 | 176.949997 | 175.559998 | 175.570007 | 175.570007 | 6,559,400 | GLD |
2023-08-17T00:00:00 | 176.529999 | 176.559998 | 174.929993 | 175.300003 | 175.300003 | 7,937,700 | GLD |
2023-08-18T00:00:00 | 175.830002 | 176.059998 | 175.100006 | 175.330002 | 175.330002 | 6,253,000 | GLD |
2023-08-21T00:00:00 | 175.899994 | 175.940002 | 174.960007 | 175.809998 | 175.809998 | 4,206,400 | GLD |
2023-08-22T00:00:00 | 175.830002 | 176.25 | 175.309998 | 176.100006 | 176.100006 | 5,892,200 | GLD |
2023-08-23T00:00:00 | 177.320007 | 178.220001 | 177.070007 | 177.889999 | 177.889999 | 7,949,100 | GLD |
2023-08-24T00:00:00 | 177.660004 | 178.490005 | 177.410004 | 177.850006 | 177.850006 | 5,526,400 | GLD |
2023-08-25T00:00:00 | 177.580002 | 178.380005 | 176.630005 | 177.619995 | 177.619995 | 6,132,800 | GLD |
2023-08-28T00:00:00 | 177.649994 | 178.729996 | 177.509995 | 178.130005 | 178.130005 | 4,740,700 | GLD |
2023-08-29T00:00:00 | 178.029999 | 179.880005 | 177.899994 | 179.869995 | 179.869995 | 7,576,600 | GLD |
2023-08-30T00:00:00 | 180.580002 | 180.880005 | 180.289993 | 180.320007 | 180.320007 | 6,593,700 | GLD |
2023-08-31T00:00:00 | 180.369995 | 180.490005 | 179.940002 | 180.020004 | 180.020004 | 4,795,600 | GLD |
2023-09-01T00:00:00 | 180.800003 | 181.119995 | 179.509995 | 180.110001 | 180.110001 | 4,970,700 | GLD |
2023-09-05T00:00:00 | 179.330002 | 179.440002 | 178.639999 | 178.639999 | 178.639999 | 7,056,800 | GLD |
2023-09-06T00:00:00 | 178.330002 | 179.009995 | 177.699997 | 177.830002 | 177.830002 | 6,427,200 | GLD |
2023-09-07T00:00:00 | 178.309998 | 178.369995 | 177.899994 | 178.020004 | 178.020004 | 3,257,200 | GLD |
2023-09-08T00:00:00 | 178.360001 | 179.050003 | 177.899994 | 178.080002 | 178.080002 | 3,292,700 | GLD |
2023-09-11T00:00:00 | 178.970001 | 179.070007 | 178.259995 | 178.410004 | 178.410004 | 3,689,100 | GLD |
2023-09-12T00:00:00 | 177.110001 | 177.699997 | 177.050003 | 177.490005 | 177.490005 | 4,445,400 | GLD |
2023-09-13T00:00:00 | 177.529999 | 177.75 | 177.039993 | 177.080002 | 177.080002 | 3,874,800 | GLD |
2023-09-14T00:00:00 | 176.5 | 177.389999 | 176.360001 | 177.169998 | 177.169998 | 6,184,400 | GLD |
2023-09-15T00:00:00 | 178.550003 | 179.110001 | 178.339996 | 178.339996 | 178.339996 | 5,620,900 | GLD |
2023-09-18T00:00:00 | 178.820007 | 179.410004 | 178.380005 | 179.389999 | 179.389999 | 5,049,300 | GLD |
2023-09-19T00:00:00 | 179.539993 | 179.649994 | 179.029999 | 179.220001 | 179.220001 | 4,224,700 | GLD |
2023-09-20T00:00:00 | 179.339996 | 180.660004 | 179.320007 | 179.350006 | 179.350006 | 9,328,000 | GLD |
2023-09-21T00:00:00 | 177.860001 | 178.490005 | 177.690002 | 178.050003 | 178.050003 | 7,571,900 | GLD |
2023-09-22T00:00:00 | 178.649994 | 178.949997 | 178.509995 | 178.619995 | 178.619995 | 3,634,800 | GLD |
2023-09-25T00:00:00 | 178.410004 | 178.710007 | 177.639999 | 177.699997 | 177.699997 | 5,582,100 | GLD |
2023-09-26T00:00:00 | 176.830002 | 177.139999 | 176.160004 | 176.279999 | 176.279999 | 7,181,100 | GLD |
2023-09-27T00:00:00 | 175.270004 | 175.320007 | 173.699997 | 174.100006 | 174.100006 | 10,919,600 | GLD |
2023-09-28T00:00:00 | 173.910004 | 174.139999 | 172.320007 | 173.229996 | 173.229996 | 10,061,900 | GLD |
2023-09-29T00:00:00 | 173.919998 | 174.029999 | 171.270004 | 171.449997 | 171.449997 | 10,427,400 | GLD |
2023-10-02T00:00:00 | 170.229996 | 170.460007 | 169.5 | 169.649994 | 169.649994 | 12,706,000 | GLD |
2023-10-03T00:00:00 | 169.139999 | 170.080002 | 168.75 | 169.160004 | 169.160004 | 11,459,800 | GLD |
2023-10-04T00:00:00 | 169.210007 | 169.410004 | 168.5 | 169.139999 | 169.139999 | 10,034,600 | GLD |
2023-10-05T00:00:00 | 168.740005 | 169 | 168.300003 | 168.830002 | 168.830002 | 6,970,200 | GLD |
2023-10-06T00:00:00 | 169.169998 | 170.229996 | 168.5 | 169.699997 | 169.699997 | 9,948,400 | GLD |
2023-10-09T00:00:00 | 171.179993 | 172.860001 | 171.080002 | 172.820007 | 172.820007 | 10,201,500 | GLD |
2023-10-10T00:00:00 | 172.080002 | 172.800003 | 171.899994 | 172.529999 | 172.529999 | 5,844,000 | GLD |
2023-10-11T00:00:00 | 173.600006 | 174.130005 | 173.259995 | 173.789993 | 173.789993 | 7,128,000 | GLD |
2023-10-12T00:00:00 | 174.059998 | 174.229996 | 173.240005 | 173.259995 | 173.259995 | 5,912,700 | GLD |
2023-10-13T00:00:00 | 176.889999 | 179.100006 | 176.720001 | 178.830002 | 178.830002 | 18,796,500 | GLD |
2023-10-16T00:00:00 | 177.839996 | 178.330002 | 177.539993 | 177.960007 | 177.960007 | 8,385,400 | GLD |
2023-10-17T00:00:00 | 178.369995 | 179.130005 | 177.979996 | 178.289993 | 178.289993 | 8,231,900 | GLD |
2023-10-18T00:00:00 | 180.889999 | 182.020004 | 179.75 | 180.869995 | 180.869995 | 13,920,800 | GLD |
2023-10-19T00:00:00 | 181.039993 | 183.429993 | 180.820007 | 183.089996 | 183.089996 | 13,406,600 | GLD |
2023-10-20T00:00:00 | 183.429993 | 185.229996 | 183.089996 | 183.589996 | 183.589996 | 12,785,700 | GLD |
2023-10-23T00:00:00 | 183.509995 | 183.559998 | 182.710007 | 182.970001 | 182.970001 | 9,479,800 | GLD |
2023-10-24T00:00:00 | 182.070007 | 183.399994 | 181.679993 | 182.949997 | 182.949997 | 6,594,000 | GLD |
2023-10-25T00:00:00 | 183.419998 | 184.300003 | 182.039993 | 183.720001 | 183.720001 | 10,087,000 | GLD |
2023-10-26T00:00:00 | 183.399994 | 184.490005 | 182.869995 | 184.009995 | 184.009995 | 7,671,400 | GLD |
2023-10-27T00:00:00 | 183.759995 | 186.360001 | 183.470001 | 186.149994 | 186.149994 | 14,102,800 | GLD |
2023-10-30T00:00:00 | 185.539993 | 185.699997 | 184.729996 | 185.100006 | 185.100006 | 8,756,400 | GLD |
2023-10-31T00:00:00 | 185.080002 | 186.210007 | 183.5 | 184.089996 | 184.089996 | 10,104,600 | GLD |
2023-11-01T00:00:00 | 183.910004 | 185 | 182.669998 | 183.509995 | 183.509995 | 9,048,600 | GLD |
2023-11-02T00:00:00 | 184.130005 | 184.279999 | 183.5 | 184.119995 | 184.119995 | 7,343,700 | GLD |
2023-11-03T00:00:00 | 184.479996 | 185.470001 | 184.350006 | 184.789993 | 184.789993 | 8,530,400 | GLD |
2023-11-06T00:00:00 | 184.139999 | 184.229996 | 183.339996 | 183.350006 | 183.350006 | 8,274,700 | GLD |
2023-11-07T00:00:00 | 182.25 | 182.649994 | 181.75 | 182.589996 | 182.589996 | 6,795,800 | GLD |
2023-11-08T00:00:00 | 182.009995 | 182.070007 | 180.570007 | 180.770004 | 180.770004 | 6,738,300 | GLD |
2023-11-09T00:00:00 | 180.979996 | 182.279999 | 180.889999 | 181.490005 | 181.490005 | 6,486,300 | GLD |
2023-11-10T00:00:00 | 180.509995 | 180.589996 | 179.25 | 179.509995 | 179.509995 | 7,606,600 | GLD |
2023-11-13T00:00:00 | 179.399994 | 180.729996 | 179.110001 | 180.509995 | 180.509995 | 5,385,900 | GLD |
2023-11-14T00:00:00 | 181.699997 | 182.75 | 181.619995 | 182.119995 | 182.119995 | 6,831,600 | GLD |
2023-11-15T00:00:00 | 182.029999 | 182.179993 | 181.309998 | 181.639999 | 181.639999 | 4,909,400 | GLD |
2023-11-16T00:00:00 | 182.850006 | 184.320007 | 182.800003 | 183.690002 | 183.690002 | 8,253,300 | GLD |
2023-11-17T00:00:00 | 183.960007 | 184.130005 | 183.449997 | 183.669998 | 183.669998 | 4,871,100 | GLD |
2023-11-20T00:00:00 | 182.320007 | 183.479996 | 182.229996 | 183.369995 | 183.369995 | 5,389,300 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.