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 |
|---|---|---|---|---|---|---|---|
2024-04-17T00:00:00 | 221.050003 | 221.759995 | 218.520004 | 219.589996 | 219.589996 | 11,521,100 | GLD |
2024-04-18T00:00:00 | 221.309998 | 221.460007 | 219.309998 | 220.339996 | 220.339996 | 6,496,900 | GLD |
2024-04-19T00:00:00 | 220.490005 | 222.360001 | 220.080002 | 221.029999 | 221.029999 | 8,689,000 | GLD |
2024-04-22T00:00:00 | 216.350006 | 216.960007 | 215.139999 | 215.570007 | 215.570007 | 13,404,300 | GLD |
2024-04-23T00:00:00 | 213.960007 | 215.860001 | 213.869995 | 215.039993 | 215.039993 | 10,730,300 | GLD |
2024-04-24T00:00:00 | 214.759995 | 216.350006 | 214.360001 | 214.639999 | 214.639999 | 5,741,100 | GLD |
2024-04-25T00:00:00 | 214.470001 | 217.050003 | 214.339996 | 215.919998 | 215.919998 | 6,606,500 | GLD |
2024-04-26T00:00:00 | 216.770004 | 217.070007 | 215.529999 | 216.619995 | 216.619995 | 6,268,500 | GLD |
2024-04-29T00:00:00 | 216.020004 | 217.220001 | 215.25 | 216.179993 | 216.179993 | 6,409,900 | GLD |
2024-04-30T00:00:00 | 213.380005 | 214.130005 | 211.800003 | 211.869995 | 211.869995 | 11,248,600 | GLD |
2024-05-01T00:00:00 | 212.960007 | 215.5 | 212.410004 | 213.789993 | 213.789993 | 10,373,900 | GLD |
2024-05-02T00:00:00 | 211.899994 | 213.710007 | 211.490005 | 213.130005 | 213.130005 | 6,287,000 | GLD |
2024-05-03T00:00:00 | 212.889999 | 213.229996 | 210.710007 | 212.960007 | 212.960007 | 8,679,900 | GLD |
2024-05-06T00:00:00 | 215.139999 | 215.910004 | 214.470001 | 215.199997 | 215.199997 | 6,840,500 | GLD |
2024-05-07T00:00:00 | 214.520004 | 214.929993 | 213.880005 | 214.210007 | 214.210007 | 5,660,700 | GLD |
2024-05-08T00:00:00 | 213.619995 | 214.800003 | 213.5 | 213.580002 | 213.580002 | 4,462,700 | GLD |
2024-05-09T00:00:00 | 214.479996 | 216.949997 | 214.440002 | 216.949997 | 216.949997 | 7,732,500 | GLD |
2024-05-10T00:00:00 | 219.220001 | 219.600006 | 218.080002 | 218.710007 | 218.710007 | 8,700,900 | GLD |
2024-05-13T00:00:00 | 217.059998 | 217.309998 | 215.800003 | 216.259995 | 216.259995 | 4,896,300 | GLD |
2024-05-14T00:00:00 | 217.309998 | 218.380005 | 216.979996 | 218.089996 | 218.089996 | 4,662,700 | GLD |
2024-05-15T00:00:00 | 219.059998 | 221.190002 | 217.649994 | 220.889999 | 220.889999 | 9,297,700 | GLD |
2024-05-16T00:00:00 | 220.139999 | 220.589996 | 219.410004 | 220.029999 | 220.029999 | 4,301,700 | GLD |
2024-05-17T00:00:00 | 222.179993 | 223.850006 | 221.669998 | 223.660004 | 223.660004 | 10,481,900 | GLD |
2024-05-20T00:00:00 | 223.789993 | 225.660004 | 223.020004 | 224.559998 | 224.559998 | 5,990,900 | GLD |
2024-05-21T00:00:00 | 224.770004 | 225.210007 | 223.699997 | 224.229996 | 224.229996 | 4,002,600 | GLD |
2024-05-22T00:00:00 | 223.089996 | 223.240005 | 219.740005 | 220.110001 | 220.110001 | 8,903,100 | GLD |
2024-05-23T00:00:00 | 218.779999 | 219.229996 | 215.660004 | 215.720001 | 215.720001 | 9,537,900 | GLD |
2024-05-24T00:00:00 | 216.960007 | 217.210007 | 215.740005 | 215.919998 | 215.919998 | 4,212,400 | GLD |
2024-05-28T00:00:00 | 218.429993 | 218.589996 | 217.210007 | 218.190002 | 218.190002 | 3,809,700 | GLD |
2024-05-29T00:00:00 | 216.919998 | 217.160004 | 216.119995 | 216.160004 | 216.160004 | 4,185,000 | GLD |
2024-05-30T00:00:00 | 216.690002 | 217.509995 | 216.410004 | 216.570007 | 216.570007 | 3,068,800 | GLD |
2024-05-31T00:00:00 | 217.770004 | 217.960007 | 214.649994 | 215.300003 | 215.300003 | 5,617,200 | GLD |
2024-06-03T00:00:00 | 215.919998 | 217.820007 | 215.539993 | 217.220001 | 217.220001 | 6,172,600 | GLD |
2024-06-04T00:00:00 | 216.240005 | 216.240005 | 214.199997 | 215.270004 | 215.270004 | 5,509,400 | GLD |
2024-06-05T00:00:00 | 216.690002 | 218.080002 | 215.929993 | 217.820007 | 217.820007 | 5,479,200 | GLD |
2024-06-06T00:00:00 | 218.360001 | 219.970001 | 218.100006 | 219.429993 | 219.429993 | 5,283,900 | GLD |
2024-06-07T00:00:00 | 215.070007 | 215.190002 | 211.539993 | 211.600006 | 211.600006 | 12,195,100 | GLD |
2024-06-10T00:00:00 | 213.130005 | 214.020004 | 212.759995 | 213.539993 | 213.539993 | 4,215,300 | GLD |
2024-06-11T00:00:00 | 213.949997 | 214.380005 | 213.240005 | 214.149994 | 214.149994 | 4,004,100 | GLD |
2024-06-12T00:00:00 | 216.470001 | 216.550003 | 214.199997 | 214.720001 | 214.720001 | 5,911,900 | GLD |
2024-06-13T00:00:00 | 214.440002 | 214.960007 | 212.259995 | 212.970001 | 212.970001 | 5,861,100 | GLD |
2024-06-14T00:00:00 | 215.339996 | 216.039993 | 214.979996 | 215.729996 | 215.729996 | 7,076,500 | GLD |
2024-06-17T00:00:00 | 214.899994 | 215.240005 | 213.600006 | 214.610001 | 214.610001 | 3,877,700 | GLD |
2024-06-18T00:00:00 | 214.380005 | 215.830002 | 214.039993 | 215.470001 | 215.470001 | 4,921,400 | GLD |
2024-06-20T00:00:00 | 216.320007 | 218.740005 | 216.149994 | 218.160004 | 218.160004 | 7,290,500 | GLD |
2024-06-21T00:00:00 | 217.830002 | 217.899994 | 214.259995 | 214.779999 | 214.779999 | 8,865,600 | GLD |
2024-06-24T00:00:00 | 215.550003 | 215.940002 | 215.199997 | 215.630005 | 215.630005 | 4,626,900 | GLD |
2024-06-25T00:00:00 | 214.960007 | 215.309998 | 214.119995 | 214.559998 | 214.559998 | 3,820,900 | GLD |
2024-06-26T00:00:00 | 212.389999 | 213.110001 | 212.119995 | 212.580002 | 212.580002 | 4,690,300 | GLD |
2024-06-27T00:00:00 | 214.710007 | 215.5 | 214.449997 | 214.990005 | 214.990005 | 4,977,800 | GLD |
2024-06-28T00:00:00 | 215.639999 | 215.809998 | 214.820007 | 215.009995 | 215.009995 | 3,955,100 | GLD |
2024-07-01T00:00:00 | 215.25 | 216 | 214.490005 | 215.570007 | 215.570007 | 3,797,900 | GLD |
2024-07-02T00:00:00 | 215.330002 | 216.080002 | 214.619995 | 215.559998 | 215.559998 | 4,921,700 | GLD |
2024-07-03T00:00:00 | 217.339996 | 218.740005 | 217.330002 | 217.990005 | 217.990005 | 5,055,300 | GLD |
2024-07-05T00:00:00 | 219.580002 | 221.279999 | 219.580002 | 220.929993 | 220.929993 | 5,950,600 | GLD |
2024-07-08T00:00:00 | 219.639999 | 220.039993 | 217.410004 | 218.190002 | 218.190002 | 5,790,800 | GLD |
2024-07-09T00:00:00 | 218.570007 | 219.289993 | 217.270004 | 218.559998 | 218.559998 | 3,901,500 | GLD |
2024-07-10T00:00:00 | 220.139999 | 220.710007 | 219.160004 | 219.360001 | 219.360001 | 5,556,200 | GLD |
2024-07-11T00:00:00 | 222.649994 | 224.149994 | 221.479996 | 223.25 | 223.25 | 9,322,000 | GLD |
2024-07-12T00:00:00 | 222.029999 | 223.619995 | 221.860001 | 223.110001 | 223.110001 | 5,179,300 | GLD |
2024-07-15T00:00:00 | 223.389999 | 225.589996 | 223.020004 | 223.830002 | 223.830002 | 5,719,300 | GLD |
2024-07-16T00:00:00 | 225.449997 | 228.289993 | 225.300003 | 228.289993 | 228.289993 | 11,070,700 | GLD |
2024-07-17T00:00:00 | 228.789993 | 229.649994 | 226.669998 | 227.229996 | 227.229996 | 8,620,500 | GLD |
2024-07-18T00:00:00 | 227.710007 | 228.320007 | 225.570007 | 225.779999 | 225.779999 | 5,485,500 | GLD |
2024-07-19T00:00:00 | 221.520004 | 222.679993 | 221.410004 | 221.729996 | 221.729996 | 8,666,000 | GLD |
2024-07-22T00:00:00 | 221.580002 | 221.919998 | 220.399994 | 221.800003 | 221.800003 | 5,334,100 | GLD |
2024-07-23T00:00:00 | 222.339996 | 222.75 | 221.860001 | 222.580002 | 222.580002 | 4,435,700 | GLD |
2024-07-24T00:00:00 | 223.470001 | 224.880005 | 221.740005 | 221.800003 | 221.800003 | 6,838,800 | GLD |
2024-07-25T00:00:00 | 219.020004 | 219.259995 | 217.520004 | 218.330002 | 218.330002 | 9,777,100 | GLD |
2024-07-26T00:00:00 | 219.960007 | 221.039993 | 219.699997 | 220.630005 | 220.630005 | 6,328,800 | GLD |
2024-07-29T00:00:00 | 221.259995 | 221.550003 | 219.050003 | 220.320007 | 220.320007 | 4,665,100 | GLD |
2024-07-30T00:00:00 | 221.410004 | 222.919998 | 220.360001 | 222.520004 | 222.520004 | 4,939,500 | GLD |
2024-07-31T00:00:00 | 223.729996 | 226.600006 | 223.639999 | 226.550003 | 226.550003 | 7,316,600 | GLD |
2024-08-01T00:00:00 | 226.740005 | 227.570007 | 225.050003 | 225.770004 | 225.770004 | 7,217,200 | GLD |
2024-08-02T00:00:00 | 227.949997 | 228.759995 | 222.869995 | 225.339996 | 225.339996 | 11,109,400 | GLD |
2024-08-05T00:00:00 | 220.559998 | 223.100006 | 220.240005 | 222.479996 | 222.479996 | 8,939,000 | GLD |
2024-08-06T00:00:00 | 221.5 | 222.139999 | 220.110001 | 220.699997 | 220.699997 | 14,362,300 | GLD |
2024-08-07T00:00:00 | 221.940002 | 222.309998 | 220.350006 | 220.550003 | 220.550003 | 5,287,800 | GLD |
2024-08-08T00:00:00 | 222.729996 | 224.25 | 222.520004 | 224.009995 | 224.009995 | 6,327,100 | GLD |
2024-08-09T00:00:00 | 224.820007 | 225.279999 | 223.820007 | 224.559998 | 224.559998 | 4,441,000 | GLD |
2024-08-12T00:00:00 | 226.139999 | 228.539993 | 225.970001 | 228.410004 | 228.410004 | 5,561,300 | GLD |
2024-08-13T00:00:00 | 228.070007 | 228.869995 | 227.589996 | 228.059998 | 228.059998 | 6,740,200 | GLD |
2024-08-14T00:00:00 | 226.550003 | 227.479996 | 225.350006 | 226.199997 | 226.199997 | 5,462,500 | GLD |
2024-08-15T00:00:00 | 226.509995 | 227.5 | 225.119995 | 226.910004 | 226.910004 | 5,273,300 | GLD |
2024-08-16T00:00:00 | 229.990005 | 232.020004 | 229.009995 | 231.990005 | 231.990005 | 11,924,500 | GLD |
2024-08-19T00:00:00 | 230.149994 | 231.779999 | 229.740005 | 231.610001 | 231.610001 | 5,164,800 | GLD |
2024-08-20T00:00:00 | 233.710007 | 234.009995 | 231.130005 | 232.460007 | 232.460007 | 9,073,600 | GLD |
2024-08-21T00:00:00 | 231.690002 | 232.869995 | 230.479996 | 232.149994 | 232.149994 | 5,337,400 | GLD |
2024-08-22T00:00:00 | 230.350006 | 230.380005 | 228.259995 | 229.369995 | 229.369995 | 5,765,400 | GLD |
2024-08-23T00:00:00 | 231.039993 | 232.729996 | 230.520004 | 232.020004 | 232.020004 | 5,418,200 | GLD |
2024-08-26T00:00:00 | 233.449997 | 233.5 | 232.059998 | 232.759995 | 232.759995 | 3,151,400 | GLD |
2024-08-27T00:00:00 | 231.690002 | 233.470001 | 231.570007 | 233.389999 | 233.389999 | 4,435,600 | GLD |
2024-08-28T00:00:00 | 232 | 232.020004 | 230.729996 | 231.75 | 231.75 | 4,961,500 | GLD |
2024-08-29T00:00:00 | 231.949997 | 233.610001 | 231.919998 | 232.949997 | 232.949997 | 5,524,200 | GLD |
2024-08-30T00:00:00 | 232.529999 | 232.860001 | 230.550003 | 231.289993 | 231.289993 | 5,743,000 | GLD |
2024-09-03T00:00:00 | 230.380005 | 230.539993 | 228.520004 | 230.289993 | 230.289993 | 6,417,900 | GLD |
2024-09-04T00:00:00 | 229.789993 | 231.059998 | 229.380005 | 230.429993 | 230.429993 | 4,696,000 | GLD |
2024-09-05T00:00:00 | 232.720001 | 232.889999 | 231.330002 | 232.350006 | 232.350006 | 4,838,100 | GLD |
2024-09-06T00:00:00 | 231.830002 | 232.759995 | 229.619995 | 230.630005 | 230.630005 | 6,315,800 | GLD |
2024-09-09T00:00:00 | 231.259995 | 231.619995 | 230.389999 | 231.600006 | 231.600006 | 3,548,800 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.