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 |
|---|---|---|---|---|---|---|---|
2023-11-21T00:00:00 | 185.570007 | 186.119995 | 185.070007 | 185.350006 | 185.350006 | 7,322,400 | GLD |
2023-11-22T00:00:00 | 185.470001 | 185.720001 | 184.270004 | 184.559998 | 184.559998 | 4,337,700 | GLD |
2023-11-24T00:00:00 | 185.470001 | 185.75 | 185.160004 | 185.520004 | 185.520004 | 2,445,100 | GLD |
2023-11-27T00:00:00 | 186.559998 | 186.800003 | 185.929993 | 186.770004 | 186.770004 | 6,320,400 | GLD |
2023-11-28T00:00:00 | 187.899994 | 189.399994 | 187.520004 | 189.259995 | 189.259995 | 10,901,900 | GLD |
2023-11-29T00:00:00 | 189.160004 | 189.990005 | 189.020004 | 189.539993 | 189.539993 | 8,407,300 | GLD |
2023-11-30T00:00:00 | 188.889999 | 189.240005 | 188.279999 | 188.75 | 188.75 | 7,558,100 | GLD |
2023-12-01T00:00:00 | 188.809998 | 192.399994 | 188.690002 | 192.009995 | 192.009995 | 16,727,600 | GLD |
2023-12-04T00:00:00 | 189.600006 | 190.380005 | 187.259995 | 187.860001 | 187.860001 | 18,460,500 | GLD |
2023-12-05T00:00:00 | 187.550003 | 187.880005 | 186.300003 | 187.149994 | 187.149994 | 7,027,700 | GLD |
2023-12-06T00:00:00 | 188.320007 | 188.460007 | 187.5 | 187.839996 | 187.839996 | 5,778,600 | GLD |
2023-12-07T00:00:00 | 188.449997 | 188.589996 | 187.259995 | 188.149994 | 188.149994 | 5,802,000 | GLD |
2023-12-08T00:00:00 | 185.929993 | 186.779999 | 184.899994 | 185.639999 | 185.639999 | 7,883,200 | GLD |
2023-12-11T00:00:00 | 184.5 | 184.529999 | 183.149994 | 183.589996 | 183.589996 | 8,519,500 | GLD |
2023-12-12T00:00:00 | 183.839996 | 183.979996 | 183.259995 | 183.490005 | 183.490005 | 5,056,900 | GLD |
2023-12-13T00:00:00 | 183.820007 | 187.660004 | 183.380005 | 187.630005 | 187.630005 | 10,635,500 | GLD |
2023-12-14T00:00:00 | 188.860001 | 189.820007 | 188.080002 | 188.729996 | 188.729996 | 9,107,200 | GLD |
2023-12-15T00:00:00 | 188.520004 | 188.960007 | 186.820007 | 187 | 187 | 8,324,800 | GLD |
2023-12-18T00:00:00 | 187.5 | 188.490005 | 187.240005 | 187.850006 | 187.850006 | 5,358,000 | GLD |
2023-12-19T00:00:00 | 188.229996 | 189.720001 | 188.130005 | 189.130005 | 189.130005 | 6,025,600 | GLD |
2023-12-20T00:00:00 | 188.690002 | 188.960007 | 188.089996 | 188.100006 | 188.100006 | 6,002,400 | GLD |
2023-12-21T00:00:00 | 189.210007 | 189.619995 | 188.75 | 189.429993 | 189.429993 | 4,620,000 | GLD |
2023-12-22T00:00:00 | 191.600006 | 191.880005 | 190.070007 | 190.270004 | 190.270004 | 7,176,300 | GLD |
2023-12-26T00:00:00 | 190.970001 | 191.740005 | 190.399994 | 191.720001 | 191.720001 | 4,502,700 | GLD |
2023-12-27T00:00:00 | 191.770004 | 193.179993 | 191.539993 | 192.589996 | 192.589996 | 5,813,300 | GLD |
2023-12-28T00:00:00 | 192.339996 | 192.889999 | 191.440002 | 191.470001 | 191.470001 | 6,171,500 | GLD |
2023-12-29T00:00:00 | 190.990005 | 191.639999 | 190.740005 | 191.169998 | 191.169998 | 4,612,300 | GLD |
2024-01-02T00:00:00 | 191.440002 | 191.889999 | 190.5 | 190.720001 | 190.720001 | 6,025,600 | GLD |
2024-01-03T00:00:00 | 188.770004 | 189.860001 | 188.160004 | 189.130005 | 189.130005 | 8,661,600 | GLD |
2024-01-04T00:00:00 | 189.080002 | 189.75 | 188.690002 | 189.320007 | 189.320007 | 4,416,700 | GLD |
2024-01-05T00:00:00 | 189.679993 | 191.259995 | 189.080002 | 189.350006 | 189.350006 | 7,481,900 | GLD |
2024-01-08T00:00:00 | 187.210007 | 188.740005 | 187.110001 | 187.869995 | 187.869995 | 6,215,000 | GLD |
2024-01-09T00:00:00 | 188.679993 | 188.779999 | 187.729996 | 187.929993 | 187.929993 | 4,437,300 | GLD |
2024-01-10T00:00:00 | 188.139999 | 188.440002 | 187.210007 | 187.5 | 187.5 | 4,504,700 | GLD |
2024-01-11T00:00:00 | 188.020004 | 188.550003 | 186.559998 | 187.869995 | 187.869995 | 6,831,100 | GLD |
2024-01-12T00:00:00 | 190.669998 | 191.080002 | 189.160004 | 189.710007 | 189.710007 | 6,833,700 | GLD |
2024-01-16T00:00:00 | 189.149994 | 189.259995 | 187.539993 | 187.910004 | 187.910004 | 6,548,100 | GLD |
2024-01-17T00:00:00 | 187.309998 | 187.419998 | 185.449997 | 185.839996 | 185.839996 | 8,643,200 | GLD |
2024-01-18T00:00:00 | 186.360001 | 187.399994 | 186.300003 | 187.369995 | 187.369995 | 4,685,200 | GLD |
2024-01-19T00:00:00 | 188.259995 | 188.300003 | 187.440002 | 187.929993 | 187.929993 | 5,719,700 | GLD |
2024-01-22T00:00:00 | 187.229996 | 187.759995 | 186.850006 | 187.220001 | 187.220001 | 4,397,500 | GLD |
2024-01-23T00:00:00 | 187.449997 | 188.149994 | 187.279999 | 187.949997 | 187.949997 | 5,040,800 | GLD |
2024-01-24T00:00:00 | 188.330002 | 188.369995 | 186.320007 | 186.399994 | 186.399994 | 6,085,400 | GLD |
2024-01-25T00:00:00 | 187.339996 | 187.639999 | 186.460007 | 187.139999 | 187.139999 | 4,651,000 | GLD |
2024-01-26T00:00:00 | 187.270004 | 187.380005 | 186.759995 | 187.009995 | 187.009995 | 5,064,800 | GLD |
2024-01-29T00:00:00 | 188.309998 | 188.539993 | 187.190002 | 188.330002 | 188.330002 | 5,629,700 | GLD |
2024-01-30T00:00:00 | 189.699997 | 189.830002 | 187.979996 | 188.589996 | 188.589996 | 4,976,500 | GLD |
2024-01-31T00:00:00 | 189.369995 | 190.460007 | 188.130005 | 188.449997 | 188.449997 | 7,886,100 | GLD |
2024-02-01T00:00:00 | 189.710007 | 191.360001 | 188.990005 | 190.410004 | 190.410004 | 10,278,100 | GLD |
2024-02-02T00:00:00 | 188.070007 | 188.869995 | 187.850006 | 188.610001 | 188.610001 | 7,337,600 | GLD |
2024-02-05T00:00:00 | 186.880005 | 187.820007 | 186.699997 | 187.570007 | 187.570007 | 5,436,100 | GLD |
2024-02-06T00:00:00 | 187.940002 | 188.850006 | 187.740005 | 188.550003 | 188.550003 | 4,866,100 | GLD |
2024-02-07T00:00:00 | 188.449997 | 189.389999 | 188.279999 | 188.5 | 188.5 | 6,276,900 | GLD |
2024-02-08T00:00:00 | 187.910004 | 188.529999 | 187.820007 | 188.330002 | 188.330002 | 3,873,300 | GLD |
2024-02-09T00:00:00 | 187.559998 | 187.770004 | 187.139999 | 187.600006 | 187.600006 | 4,412,600 | GLD |
2024-02-12T00:00:00 | 186.600006 | 187.270004 | 186.360001 | 187.110001 | 187.110001 | 4,706,300 | GLD |
2024-02-13T00:00:00 | 185.350006 | 185.380005 | 184.330002 | 184.529999 | 184.529999 | 9,525,800 | GLD |
2024-02-14T00:00:00 | 184.270004 | 184.880005 | 183.779999 | 184.419998 | 184.419998 | 7,031,600 | GLD |
2024-02-15T00:00:00 | 185.600006 | 186.020004 | 185.100006 | 185.660004 | 185.660004 | 6,228,900 | GLD |
2024-02-16T00:00:00 | 185.080002 | 186.669998 | 184.839996 | 186.339996 | 186.339996 | 6,518,500 | GLD |
2024-02-20T00:00:00 | 187.960007 | 188.029999 | 187.399994 | 187.470001 | 187.470001 | 5,531,200 | GLD |
2024-02-21T00:00:00 | 187.880005 | 188.039993 | 187.100006 | 187.479996 | 187.479996 | 5,789,200 | GLD |
2024-02-22T00:00:00 | 187.559998 | 187.639999 | 187.050003 | 187.559998 | 187.559998 | 4,550,800 | GLD |
2024-02-23T00:00:00 | 187.559998 | 189.179993 | 187.460007 | 188.619995 | 188.619995 | 6,827,300 | GLD |
2024-02-26T00:00:00 | 187.789993 | 188.360001 | 187.529999 | 188.199997 | 188.199997 | 4,491,900 | GLD |
2024-02-27T00:00:00 | 188.580002 | 188.720001 | 187.880005 | 188 | 188 | 5,165,400 | GLD |
2024-02-28T00:00:00 | 188.339996 | 188.520004 | 188.029999 | 188.339996 | 188.339996 | 2,824,100 | GLD |
2024-02-29T00:00:00 | 189.639999 | 189.919998 | 189.229996 | 189.309998 | 189.309998 | 6,848,600 | GLD |
2024-03-01T00:00:00 | 190.270004 | 193.399994 | 189.440002 | 192.889999 | 192.889999 | 13,411,000 | GLD |
2024-03-04T00:00:00 | 194.149994 | 196.330002 | 193.880005 | 196.009995 | 196.009995 | 12,216,300 | GLD |
2024-03-05T00:00:00 | 197.440002 | 198.139999 | 196.649994 | 197.190002 | 197.190002 | 9,672,200 | GLD |
2024-03-06T00:00:00 | 198.080002 | 199.300003 | 197.440002 | 198.809998 | 198.809998 | 10,459,300 | GLD |
2024-03-07T00:00:00 | 199.539993 | 200.110001 | 198.910004 | 199.940002 | 199.940002 | 8,403,700 | GLD |
2024-03-08T00:00:00 | 200.889999 | 203.300003 | 200.449997 | 201.630005 | 201.630005 | 13,540,100 | GLD |
2024-03-11T00:00:00 | 201.710007 | 202.410004 | 201.460007 | 202 | 202 | 7,329,600 | GLD |
2024-03-12T00:00:00 | 200.419998 | 200.630005 | 199.160004 | 199.789993 | 199.789993 | 9,436,600 | GLD |
2024-03-13T00:00:00 | 200.440002 | 201.860001 | 200.350006 | 201.190002 | 201.190002 | 5,930,000 | GLD |
2024-03-14T00:00:00 | 200.369995 | 200.470001 | 199.339996 | 200.350006 | 200.350006 | 6,865,000 | GLD |
2024-03-15T00:00:00 | 199.940002 | 200.630005 | 199.570007 | 199.710007 | 199.710007 | 4,556,700 | GLD |
2024-03-18T00:00:00 | 199.660004 | 200.149994 | 199.509995 | 200.029999 | 200.029999 | 7,206,800 | GLD |
2024-03-19T00:00:00 | 199.619995 | 199.809998 | 198.940002 | 199.800003 | 199.800003 | 4,657,500 | GLD |
2024-03-20T00:00:00 | 199.160004 | 202.660004 | 199.119995 | 202.179993 | 202.179993 | 9,593,800 | GLD |
2024-03-21T00:00:00 | 203.880005 | 203.919998 | 200.600006 | 201.970001 | 201.970001 | 7,396,500 | GLD |
2024-03-22T00:00:00 | 201.320007 | 201.860001 | 199.720001 | 200.350006 | 200.350006 | 6,918,500 | GLD |
2024-03-25T00:00:00 | 201.190002 | 201.949997 | 200.970001 | 200.990005 | 200.990005 | 4,034,800 | GLD |
2024-03-26T00:00:00 | 202.649994 | 202.759995 | 201.070007 | 201.639999 | 201.639999 | 5,752,700 | GLD |
2024-03-27T00:00:00 | 202.320007 | 203.220001 | 202.320007 | 203.100006 | 203.100006 | 6,041,000 | GLD |
2024-03-28T00:00:00 | 204.539993 | 206.050003 | 203.869995 | 205.720001 | 205.720001 | 9,194,500 | GLD |
2024-04-01T00:00:00 | 208.679993 | 208.729996 | 206.289993 | 207.820007 | 207.820007 | 13,677,100 | GLD |
2024-04-02T00:00:00 | 209.070007 | 211.029999 | 208.360001 | 210.889999 | 210.889999 | 13,421,100 | GLD |
2024-04-03T00:00:00 | 210.570007 | 212.830002 | 210.300003 | 212.740005 | 212.740005 | 11,416,200 | GLD |
2024-04-04T00:00:00 | 212 | 213.449997 | 211.020004 | 211.520004 | 211.520004 | 12,307,300 | GLD |
2024-04-05T00:00:00 | 212.490005 | 215.740005 | 212.220001 | 215.139999 | 215.139999 | 13,382,700 | GLD |
2024-04-08T00:00:00 | 215.979996 | 216.809998 | 214.610001 | 216.479996 | 216.479996 | 10,331,400 | GLD |
2024-04-09T00:00:00 | 217.809998 | 218.860001 | 216.449997 | 217.669998 | 217.669998 | 13,069,900 | GLD |
2024-04-10T00:00:00 | 215.369995 | 217.779999 | 214.679993 | 215.610001 | 215.610001 | 13,317,500 | GLD |
2024-04-11T00:00:00 | 216.850006 | 219.839996 | 215.889999 | 219.800003 | 219.800003 | 11,415,200 | GLD |
2024-04-12T00:00:00 | 221.869995 | 225.089996 | 216.020004 | 216.889999 | 216.889999 | 30,898,800 | GLD |
2024-04-15T00:00:00 | 217.940002 | 221.029999 | 215.160004 | 220.949997 | 220.949997 | 13,239,000 | GLD |
2024-04-16T00:00:00 | 220.179993 | 221.990005 | 218.779999 | 221.220001 | 221.220001 | 10,746,100 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.