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 |
|---|---|---|---|---|---|---|---|
2024-09-10T00:00:00 | 232.389999 | 232.740005 | 231.119995 | 232.619995 | 232.619995 | 4,378,300 | GLD |
2024-09-11T00:00:00 | 231.720001 | 232.869995 | 231.089996 | 232.25 | 232.25 | 4,637,300 | GLD |
2024-09-12T00:00:00 | 234.630005 | 236.449997 | 234.419998 | 236.330002 | 236.330002 | 9,930,200 | GLD |
2024-09-13T00:00:00 | 238.130005 | 238.979996 | 237.759995 | 238.679993 | 238.679993 | 7,455,100 | GLD |
2024-09-16T00:00:00 | 238.729996 | 239.279999 | 238.050003 | 238.660004 | 238.660004 | 4,713,500 | GLD |
2024-09-17T00:00:00 | 238.080002 | 238.600006 | 236.610001 | 237.339996 | 237.339996 | 5,257,100 | GLD |
2024-09-18T00:00:00 | 238.190002 | 240.289993 | 235.300003 | 235.509995 | 235.509995 | 11,081,100 | GLD |
2024-09-19T00:00:00 | 238.240005 | 239.520004 | 237.389999 | 239.169998 | 239.169998 | 6,108,200 | GLD |
2024-09-20T00:00:00 | 241.110001 | 242.630005 | 240.470001 | 242.210007 | 242.210007 | 7,737,400 | GLD |
2024-09-23T00:00:00 | 242.970001 | 243.460007 | 242.589996 | 242.679993 | 242.679993 | 5,426,200 | GLD |
2024-09-24T00:00:00 | 243.389999 | 246.190002 | 243.149994 | 246.070007 | 246.070007 | 8,386,300 | GLD |
2024-09-25T00:00:00 | 246.190002 | 246.470001 | 244.789993 | 245.729996 | 245.729996 | 7,393,400 | GLD |
2024-09-26T00:00:00 | 246.440002 | 247.369995 | 245.190002 | 246.979996 | 246.979996 | 7,041,100 | GLD |
2024-09-27T00:00:00 | 246.309998 | 246.75 | 244.190002 | 245.020004 | 245.020004 | 8,329,600 | GLD |
2024-09-30T00:00:00 | 243.970001 | 244.080002 | 242.5 | 243.059998 | 243.059998 | 6,916,700 | GLD |
2024-10-01T00:00:00 | 245.199997 | 246.979996 | 245.059998 | 245.610001 | 245.610001 | 10,605,500 | GLD |
2024-10-02T00:00:00 | 245.610001 | 246.070007 | 243.990005 | 245.660004 | 245.660004 | 6,798,800 | GLD |
2024-10-03T00:00:00 | 244.720001 | 245.910004 | 243.690002 | 245.490005 | 245.490005 | 5,674,500 | GLD |
2024-10-04T00:00:00 | 245 | 246.690002 | 244.050003 | 245 | 245 | 5,947,800 | GLD |
2024-10-07T00:00:00 | 244.580002 | 244.820007 | 243.809998 | 244.169998 | 244.169998 | 3,849,000 | GLD |
2024-10-08T00:00:00 | 243.789993 | 244.039993 | 240.630005 | 242.369995 | 242.369995 | 7,669,800 | GLD |
2024-10-09T00:00:00 | 241.160004 | 241.839996 | 240.639999 | 241.050003 | 241.050003 | 4,120,500 | GLD |
2024-10-10T00:00:00 | 241.770004 | 243.020004 | 241.509995 | 242.820007 | 242.820007 | 4,792,700 | GLD |
2024-10-11T00:00:00 | 244.5 | 245.919998 | 244.470001 | 245.470001 | 245.470001 | 5,789,500 | GLD |
2024-10-14T00:00:00 | 245.160004 | 245.860001 | 244.259995 | 245.070007 | 245.070007 | 3,922,900 | GLD |
2024-10-15T00:00:00 | 244.990005 | 246.550003 | 244.529999 | 245.919998 | 245.919998 | 5,640,800 | GLD |
2024-10-16T00:00:00 | 247.619995 | 248.089996 | 246.360001 | 247.149994 | 247.149994 | 5,431,900 | GLD |
2024-10-17T00:00:00 | 247.75 | 249.059998 | 247.619995 | 248.630005 | 248.630005 | 5,176,200 | GLD |
2024-10-18T00:00:00 | 250 | 251.369995 | 249.899994 | 251.270004 | 251.270004 | 7,833,600 | GLD |
2024-10-21T00:00:00 | 252.740005 | 253.139999 | 250.729996 | 251.220001 | 251.220001 | 9,258,600 | GLD |
2024-10-22T00:00:00 | 253.059998 | 253.940002 | 252.520004 | 253.929993 | 253.929993 | 5,756,300 | GLD |
2024-10-23T00:00:00 | 253.080002 | 253.179993 | 250.199997 | 250.869995 | 250.869995 | 8,081,000 | GLD |
2024-10-24T00:00:00 | 253.270004 | 253.320007 | 251.399994 | 252.800003 | 252.800003 | 5,962,200 | GLD |
2024-10-25T00:00:00 | 252 | 253.550003 | 251.770004 | 253.320007 | 253.320007 | 4,424,500 | GLD |
2024-10-28T00:00:00 | 253.009995 | 253.630005 | 252.949997 | 253.330002 | 253.330002 | 4,029,100 | GLD |
2024-10-29T00:00:00 | 254.490005 | 256.290009 | 254.229996 | 256.089996 | 256.089996 | 8,875,500 | GLD |
2024-10-30T00:00:00 | 256.76001 | 257.709991 | 255.910004 | 257.5 | 257.5 | 6,386,200 | GLD |
2024-10-31T00:00:00 | 255.520004 | 255.600006 | 252.199997 | 253.509995 | 253.509995 | 9,930,800 | GLD |
2024-11-01T00:00:00 | 254.330002 | 254.860001 | 252.440002 | 252.470001 | 252.470001 | 6,473,000 | GLD |
2024-11-04T00:00:00 | 253.320007 | 253.580002 | 252.270004 | 252.830002 | 252.830002 | 4,581,400 | GLD |
2024-11-05T00:00:00 | 253.779999 | 253.990005 | 252.410004 | 253.399994 | 253.399994 | 6,029,900 | GLD |
2024-11-06T00:00:00 | 245.639999 | 247.350006 | 244.949997 | 245.699997 | 245.699997 | 14,600,200 | GLD |
2024-11-07T00:00:00 | 248.289993 | 250.240005 | 248.119995 | 249.649994 | 249.649994 | 8,821,400 | GLD |
2024-11-08T00:00:00 | 249.070007 | 249.350006 | 247.779999 | 247.960007 | 247.960007 | 6,267,900 | GLD |
2024-11-11T00:00:00 | 242.729996 | 242.729996 | 241.059998 | 242.139999 | 242.139999 | 11,653,800 | GLD |
2024-11-12T00:00:00 | 241.289993 | 241.660004 | 239.389999 | 240.050003 | 240.050003 | 10,145,500 | GLD |
2024-11-13T00:00:00 | 241.309998 | 241.470001 | 237.589996 | 237.630005 | 237.630005 | 8,431,700 | GLD |
2024-11-14T00:00:00 | 236.570007 | 237.990005 | 236.130005 | 237.009995 | 237.009995 | 8,262,400 | GLD |
2024-11-15T00:00:00 | 237.570007 | 237.880005 | 236.330002 | 236.589996 | 236.589996 | 7,299,500 | GLD |
2024-11-18T00:00:00 | 240.460007 | 241.5 | 240.449997 | 241.089996 | 241.089996 | 6,323,400 | GLD |
2024-11-19T00:00:00 | 242.75 | 243.309998 | 242.029999 | 243.25 | 243.25 | 6,579,100 | GLD |
2024-11-20T00:00:00 | 243.740005 | 245.210007 | 243.509995 | 244.619995 | 244.619995 | 6,630,700 | GLD |
2024-11-21T00:00:00 | 246.229996 | 246.809998 | 245.690002 | 246.660004 | 246.660004 | 7,646,400 | GLD |
2024-11-22T00:00:00 | 248.199997 | 250.389999 | 247.860001 | 249.839996 | 249.839996 | 7,503,000 | GLD |
2024-11-25T00:00:00 | 244.270004 | 244.399994 | 241.479996 | 242.479996 | 242.479996 | 10,733,100 | GLD |
2024-11-26T00:00:00 | 242.710007 | 243.089996 | 241.580002 | 242.949997 | 242.949997 | 4,945,900 | GLD |
2024-11-27T00:00:00 | 244.850006 | 245.179993 | 243.199997 | 243.490005 | 243.490005 | 6,930,600 | GLD |
2024-11-29T00:00:00 | 245.25 | 245.809998 | 244.729996 | 245.589996 | 245.589996 | 2,708,500 | GLD |
2024-12-02T00:00:00 | 244.460007 | 244.580002 | 243.139999 | 243.440002 | 243.440002 | 4,765,000 | GLD |
2024-12-03T00:00:00 | 244.960007 | 245.179993 | 243.300003 | 243.929993 | 243.929993 | 3,557,800 | GLD |
2024-12-04T00:00:00 | 244.929993 | 245.339996 | 244.369995 | 244.669998 | 244.669998 | 4,608,600 | GLD |
2024-12-05T00:00:00 | 244.160004 | 244.380005 | 242.149994 | 242.860001 | 242.860001 | 4,806,200 | GLD |
2024-12-06T00:00:00 | 242.789993 | 243.860001 | 242.440002 | 242.949997 | 242.949997 | 3,540,700 | GLD |
2024-12-09T00:00:00 | 246.279999 | 247.110001 | 245.259995 | 245.360001 | 245.360001 | 4,711,500 | GLD |
2024-12-10T00:00:00 | 247.860001 | 248.860001 | 247.830002 | 248.589996 | 248.589996 | 4,642,000 | GLD |
2024-12-11T00:00:00 | 249.350006 | 251.259995 | 248.970001 | 250.960007 | 250.960007 | 11,033,800 | GLD |
2024-12-12T00:00:00 | 247.809998 | 248.240005 | 246.869995 | 247.279999 | 247.279999 | 10,149,600 | GLD |
2024-12-13T00:00:00 | 245.669998 | 245.940002 | 244.270004 | 244.289993 | 244.289993 | 6,602,600 | GLD |
2024-12-16T00:00:00 | 245.410004 | 245.539993 | 244.289993 | 244.880005 | 244.880005 | 3,310,000 | GLD |
2024-12-17T00:00:00 | 243.800003 | 244.550003 | 243.229996 | 243.940002 | 243.940002 | 4,421,300 | GLD |
2024-12-18T00:00:00 | 243.570007 | 243.710007 | 238.820007 | 239.259995 | 239.259995 | 8,015,800 | GLD |
2024-12-19T00:00:00 | 239.669998 | 240.050003 | 238.729996 | 239.600006 | 239.600006 | 8,111,400 | GLD |
2024-12-20T00:00:00 | 241.410004 | 242.960007 | 241.169998 | 242.100006 | 242.100006 | 9,527,800 | GLD |
2024-12-23T00:00:00 | 241.600006 | 241.669998 | 240.649994 | 240.960007 | 240.960007 | 5,835,500 | GLD |
2024-12-24T00:00:00 | 241.490005 | 241.660004 | 240.820007 | 241.440002 | 241.440002 | 2,421,000 | GLD |
2024-12-26T00:00:00 | 242.389999 | 243.559998 | 242.199997 | 243.070007 | 243.070007 | 4,645,100 | GLD |
2024-12-27T00:00:00 | 241.199997 | 241.949997 | 241.050003 | 241.399994 | 241.399994 | 4,728,100 | GLD |
2024-12-30T00:00:00 | 241.080002 | 241.080002 | 239.580002 | 240.630005 | 240.630005 | 3,522,500 | GLD |
2024-12-31T00:00:00 | 241.050003 | 242.520004 | 241.050003 | 242.130005 | 242.130005 | 2,522,100 | GLD |
2025-01-02T00:00:00 | 244.220001 | 245.529999 | 244.080002 | 245.419998 | 245.419998 | 6,241,900 | GLD |
2025-01-03T00:00:00 | 244.559998 | 244.820007 | 243.360001 | 243.490005 | 243.490005 | 4,872,100 | GLD |
2025-01-06T00:00:00 | 242.330002 | 243.789993 | 242.050003 | 243.190002 | 243.190002 | 3,758,900 | GLD |
2025-01-07T00:00:00 | 245.520004 | 245.770004 | 243.809998 | 244.559998 | 244.559998 | 5,090,300 | GLD |
2025-01-08T00:00:00 | 245.720001 | 246.449997 | 244.509995 | 245.860001 | 245.860001 | 6,303,300 | GLD |
2025-01-10T00:00:00 | 248.009995 | 249.039993 | 247.550003 | 248.210007 | 248.210007 | 12,380,100 | GLD |
2025-01-13T00:00:00 | 246.339996 | 246.789993 | 245.149994 | 245.740005 | 245.740005 | 8,448,600 | GLD |
2025-01-14T00:00:00 | 245.619995 | 247.039993 | 245.520004 | 247.029999 | 247.029999 | 4,914,800 | GLD |
2025-01-15T00:00:00 | 248.210007 | 248.899994 | 247.009995 | 248.880005 | 248.880005 | 6,345,000 | GLD |
2025-01-16T00:00:00 | 250.559998 | 251.389999 | 250.270004 | 250.600006 | 250.600006 | 9,236,000 | GLD |
2025-01-17T00:00:00 | 249.699997 | 250.809998 | 249.149994 | 249.270004 | 249.270004 | 8,312,900 | GLD |
2025-01-21T00:00:00 | 251.949997 | 253.360001 | 251.830002 | 253.130005 | 253.130005 | 7,668,100 | GLD |
2025-01-22T00:00:00 | 254.289993 | 254.679993 | 253.779999 | 254.429993 | 254.429993 | 5,213,800 | GLD |
2025-01-23T00:00:00 | 253.190002 | 254.539993 | 252.820007 | 254.070007 | 254.070007 | 6,511,500 | GLD |
2025-01-24T00:00:00 | 255.960007 | 257.070007 | 255.610001 | 255.649994 | 255.649994 | 7,341,300 | GLD |
2025-01-27T00:00:00 | 253.860001 | 254.259995 | 251.919998 | 252.990005 | 252.990005 | 5,799,800 | GLD |
2025-01-28T00:00:00 | 254.229996 | 255.25 | 253.889999 | 255.179993 | 255.179993 | 5,332,000 | GLD |
2025-01-29T00:00:00 | 254.550003 | 254.820007 | 253.300003 | 254.199997 | 254.199997 | 5,671,800 | GLD |
2025-01-30T00:00:00 | 257.200012 | 258.290009 | 256.450012 | 258.049988 | 258.049988 | 12,981,200 | GLD |
2025-01-31T00:00:00 | 259.079987 | 259.98999 | 257.859985 | 258.559998 | 258.559998 | 8,961,100 | GLD |
2025-02-03T00:00:00 | 259.75 | 261.390015 | 259.519989 | 259.940002 | 259.940002 | 11,521,100 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.