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 |
|---|---|---|---|---|---|---|---|
2025-02-04T00:00:00 | 261.829987 | 262.540009 | 261.350006 | 262.5 | 262.5 | 9,850,400 | GLD |
2025-02-05T00:00:00 | 264.450012 | 265.98999 | 263.890015 | 264.130005 | 264.130005 | 12,681,100 | GLD |
2025-02-06T00:00:00 | 263.660004 | 263.720001 | 261.48999 | 263.429993 | 263.429993 | 8,731,400 | GLD |
2025-02-07T00:00:00 | 265.220001 | 266.350006 | 263.26001 | 263.899994 | 263.899994 | 9,154,000 | GLD |
2025-02-10T00:00:00 | 268 | 268.660004 | 267.23999 | 268.369995 | 268.369995 | 13,250,300 | GLD |
2025-02-11T00:00:00 | 267.700012 | 268.359985 | 266.709991 | 267.390015 | 267.390015 | 7,169,500 | GLD |
2025-02-12T00:00:00 | 267.149994 | 268.429993 | 266.350006 | 267.670013 | 267.670013 | 9,328,600 | GLD |
2025-02-13T00:00:00 | 268.399994 | 270.390015 | 268.220001 | 270.309998 | 270.309998 | 8,347,500 | GLD |
2025-02-14T00:00:00 | 270.070007 | 270.209991 | 265.450012 | 266.290009 | 266.290009 | 11,546,700 | GLD |
2025-02-18T00:00:00 | 269.679993 | 271.01001 | 269.600006 | 270.700012 | 270.700012 | 8,185,900 | GLD |
2025-02-19T00:00:00 | 270.679993 | 271.329987 | 269.23999 | 270.850006 | 270.850006 | 9,342,500 | GLD |
2025-02-20T00:00:00 | 270.230011 | 271.839996 | 270.170013 | 270.98999 | 270.98999 | 7,356,900 | GLD |
2025-02-21T00:00:00 | 270.799988 | 271.51001 | 269.51001 | 270.73999 | 270.73999 | 8,917,400 | GLD |
2025-02-24T00:00:00 | 271.450012 | 272.320007 | 270.380005 | 272.209991 | 272.209991 | 5,374,400 | GLD |
2025-02-25T00:00:00 | 271.459991 | 271.679993 | 266.450012 | 268.619995 | 268.619995 | 10,079,800 | GLD |
2025-02-26T00:00:00 | 267.079987 | 269.079987 | 266.660004 | 269.029999 | 269.029999 | 7,276,000 | GLD |
2025-02-27T00:00:00 | 266.48999 | 266.670013 | 264.450012 | 264.929993 | 264.929993 | 9,374,600 | GLD |
2025-02-28T00:00:00 | 262.559998 | 263.399994 | 261.25 | 263.269989 | 263.269989 | 11,504,500 | GLD |
2025-03-03T00:00:00 | 265.070007 | 266.880005 | 265.070007 | 266.73999 | 266.73999 | 7,725,600 | GLD |
2025-03-04T00:00:00 | 269.01001 | 269.399994 | 267.519989 | 269.059998 | 269.059998 | 8,481,300 | GLD |
2025-03-05T00:00:00 | 267.970001 | 270.26001 | 267.959991 | 269.619995 | 269.619995 | 6,990,400 | GLD |
2025-03-06T00:00:00 | 268.25 | 269.51001 | 268.160004 | 268.25 | 268.25 | 6,136,400 | GLD |
2025-03-07T00:00:00 | 269.089996 | 270.339996 | 267.640015 | 268.390015 | 268.390015 | 10,431,200 | GLD |
2025-03-10T00:00:00 | 267.619995 | 268.440002 | 265.640015 | 266.040009 | 266.040009 | 7,593,900 | GLD |
2025-03-11T00:00:00 | 268.470001 | 269.730011 | 268.440002 | 269.160004 | 269.160004 | 8,436,600 | GLD |
2025-03-12T00:00:00 | 268.470001 | 271.230011 | 268.359985 | 270.329987 | 270.329987 | 7,236,200 | GLD |
2025-03-13T00:00:00 | 271.570007 | 275.350006 | 271.549988 | 275.130005 | 275.130005 | 13,741,500 | GLD |
2025-03-14T00:00:00 | 276.269989 | 276.299988 | 274.660004 | 275.23999 | 275.23999 | 13,365,000 | GLD |
2025-03-17T00:00:00 | 275.540009 | 276.790009 | 275.390015 | 276.730011 | 276.730011 | 8,583,400 | GLD |
2025-03-18T00:00:00 | 279.899994 | 280.209991 | 278.970001 | 279.959991 | 279.959991 | 9,596,500 | GLD |
2025-03-19T00:00:00 | 279.850006 | 281.480011 | 279.059998 | 281.109985 | 281.109985 | 8,822,200 | GLD |
2025-03-20T00:00:00 | 279.48999 | 280.899994 | 279.429993 | 280.75 | 280.75 | 5,863,300 | GLD |
2025-03-21T00:00:00 | 279.459991 | 279.459991 | 276.589996 | 278.48999 | 278.48999 | 9,359,300 | GLD |
2025-03-24T00:00:00 | 278.910004 | 279.089996 | 276.859985 | 277.25 | 277.25 | 7,870,100 | GLD |
2025-03-25T00:00:00 | 278.779999 | 279.959991 | 278.269989 | 278.470001 | 278.470001 | 5,090,200 | GLD |
2025-03-26T00:00:00 | 278.929993 | 279.019989 | 277.779999 | 278.23999 | 278.23999 | 3,717,500 | GLD |
2025-03-27T00:00:00 | 280.549988 | 282.070007 | 279.589996 | 281.970001 | 281.970001 | 8,476,300 | GLD |
2025-03-28T00:00:00 | 283.820007 | 284.640015 | 282.859985 | 284.059998 | 284.059998 | 9,563,700 | GLD |
2025-03-31T00:00:00 | 287.529999 | 288.390015 | 285.850006 | 288.140015 | 288.140015 | 13,925,100 | GLD |
2025-04-01T00:00:00 | 288.540009 | 289.130005 | 285.910004 | 287.570007 | 287.570007 | 15,923,600 | GLD |
2025-04-02T00:00:00 | 288.279999 | 289.029999 | 287.359985 | 288.160004 | 288.160004 | 11,074,800 | GLD |
2025-04-03T00:00:00 | 282.779999 | 289.089996 | 282.450012 | 286.420013 | 286.420013 | 20,524,400 | GLD |
2025-04-04T00:00:00 | 283.640015 | 284.029999 | 278.019989 | 279.720001 | 279.720001 | 21,517,200 | GLD |
2025-04-07T00:00:00 | 278.859985 | 280.140015 | 272.579987 | 273.709991 | 273.709991 | 19,807,000 | GLD |
2025-04-08T00:00:00 | 277.869995 | 278.320007 | 274.23999 | 275.200012 | 275.200012 | 12,639,500 | GLD |
2025-04-09T00:00:00 | 282.220001 | 285.869995 | 281.040009 | 285.380005 | 285.380005 | 25,342,200 | GLD |
2025-04-10T00:00:00 | 288.809998 | 292.859985 | 287.230011 | 292.350006 | 292.350006 | 19,837,800 | GLD |
2025-04-11T00:00:00 | 297.959991 | 299.269989 | 296.809998 | 297.929993 | 297.929993 | 21,080,100 | GLD |
2025-04-14T00:00:00 | 295.540009 | 296.579987 | 294.529999 | 296.230011 | 296.230011 | 12,427,600 | GLD |
2025-04-15T00:00:00 | 296.929993 | 298.019989 | 296.089996 | 297.779999 | 297.779999 | 7,924,100 | GLD |
2025-04-16T00:00:00 | 304.649994 | 308.059998 | 303.799988 | 307.470001 | 307.470001 | 20,778,100 | GLD |
2025-04-17T00:00:00 | 306.309998 | 307.130005 | 302.730011 | 306.119995 | 306.119995 | 18,287,800 | GLD |
2025-04-21T00:00:00 | 315.019989 | 316.410004 | 313.950012 | 315.589996 | 315.589996 | 20,372,300 | GLD |
2025-04-22T00:00:00 | 317.48999 | 317.630005 | 310.359985 | 311.109985 | 311.109985 | 35,242,300 | GLD |
2025-04-23T00:00:00 | 304.179993 | 304.73999 | 300.589996 | 303.649994 | 303.649994 | 25,421,500 | GLD |
2025-04-24T00:00:00 | 306.980011 | 308.5 | 304.709991 | 308.070007 | 308.070007 | 10,845,000 | GLD |
2025-04-25T00:00:00 | 301.779999 | 305.369995 | 301.01001 | 304.730011 | 304.730011 | 10,691,600 | GLD |
2025-04-28T00:00:00 | 304.149994 | 309.109985 | 302.970001 | 309.070007 | 309.070007 | 9,375,500 | GLD |
2025-04-29T00:00:00 | 305.809998 | 306.950012 | 304 | 306.059998 | 306.059998 | 6,852,100 | GLD |
2025-04-30T00:00:00 | 304.609985 | 306.070007 | 303.440002 | 303.769989 | 303.769989 | 8,331,900 | GLD |
2025-05-01T00:00:00 | 297.410004 | 297.940002 | 295.320007 | 297.459991 | 297.459991 | 14,969,100 | GLD |
2025-05-02T00:00:00 | 300.170013 | 300.850006 | 297.029999 | 297.980011 | 297.980011 | 8,678,400 | GLD |
2025-05-05T00:00:00 | 305.920013 | 307.649994 | 304.679993 | 306.880005 | 306.880005 | 8,924,000 | GLD |
2025-05-06T00:00:00 | 313.119995 | 315.619995 | 311.399994 | 315.480011 | 315.480011 | 11,445,300 | GLD |
2025-05-07T00:00:00 | 312.100006 | 313.26001 | 310.079987 | 310.75 | 310.75 | 7,888,300 | GLD |
2025-05-08T00:00:00 | 309.76001 | 310.480011 | 303.049988 | 304.630005 | 304.630005 | 11,927,600 | GLD |
2025-05-09T00:00:00 | 307.790009 | 308.570007 | 306.01001 | 306.839996 | 306.839996 | 6,913,100 | GLD |
2025-05-12T00:00:00 | 298.329987 | 299.470001 | 296.820007 | 298.190002 | 298.190002 | 14,375,900 | GLD |
2025-05-13T00:00:00 | 299.019989 | 300.299988 | 297.23999 | 299.459991 | 299.459991 | 10,233,600 | GLD |
2025-05-14T00:00:00 | 293.670013 | 294.799988 | 291.959991 | 293.160004 | 293.160004 | 14,800,600 | GLD |
2025-05-15T00:00:00 | 294.100006 | 297.899994 | 293.75 | 297.839996 | 297.839996 | 13,497,700 | GLD |
2025-05-16T00:00:00 | 292.619995 | 294.579987 | 291.779999 | 294.23999 | 294.23999 | 14,173,000 | GLD |
2025-05-19T00:00:00 | 297.850006 | 298.579987 | 296.480011 | 298.029999 | 298.029999 | 11,656,300 | GLD |
2025-05-20T00:00:00 | 298.350006 | 303.679993 | 298.299988 | 303.579987 | 303.579987 | 12,851,000 | GLD |
2025-05-21T00:00:00 | 304.549988 | 306.459991 | 303.670013 | 305.820007 | 305.820007 | 12,414,500 | GLD |
2025-05-22T00:00:00 | 305.089996 | 305.279999 | 302.100006 | 303.109985 | 303.109985 | 9,704,200 | GLD |
2025-05-23T00:00:00 | 308.859985 | 310.25 | 307.470001 | 309.75 | 309.75 | 13,339,500 | GLD |
2025-05-27T00:00:00 | 303.809998 | 304.880005 | 302.73999 | 304.5 | 304.5 | 9,578,500 | GLD |
2025-05-28T00:00:00 | 304.640015 | 304.98999 | 303.059998 | 303.809998 | 303.809998 | 8,803,300 | GLD |
2025-05-29T00:00:00 | 305.73999 | 306.890015 | 304.459991 | 305.609985 | 305.609985 | 9,487,900 | GLD |
2025-05-30T00:00:00 | 303.640015 | 304.019989 | 301.5 | 303.600006 | 303.600006 | 9,553,300 | GLD |
2025-06-02T00:00:00 | 309.209991 | 311.720001 | 308.720001 | 311.670013 | 311.670013 | 13,593,200 | GLD |
2025-06-03T00:00:00 | 309.559998 | 309.559998 | 307.149994 | 308.910004 | 308.910004 | 9,315,100 | GLD |
2025-06-04T00:00:00 | 309.410004 | 311.880005 | 308.73999 | 310.899994 | 310.899994 | 7,462,500 | GLD |
2025-06-05T00:00:00 | 311.23999 | 312.200012 | 307.649994 | 309.329987 | 309.329987 | 10,817,800 | GLD |
2025-06-06T00:00:00 | 309.089996 | 309.200012 | 305.100006 | 305.179993 | 305.179993 | 7,787,500 | GLD |
2025-06-09T00:00:00 | 305.390015 | 307.609985 | 305.059998 | 306.619995 | 306.619995 | 7,159,000 | GLD |
2025-06-10T00:00:00 | 308.309998 | 308.600006 | 305.869995 | 306.709991 | 306.709991 | 7,071,700 | GLD |
2025-06-11T00:00:00 | 307.5 | 308.619995 | 305.850006 | 308.369995 | 308.369995 | 9,248,800 | GLD |
2025-06-12T00:00:00 | 311.73999 | 313.100006 | 311.149994 | 312.200012 | 312.200012 | 11,531,400 | GLD |
2025-06-13T00:00:00 | 317.26001 | 317.600006 | 315.040009 | 316.290009 | 316.290009 | 16,592,900 | GLD |
2025-06-16T00:00:00 | 314.799988 | 314.869995 | 311.649994 | 311.779999 | 311.779999 | 12,848,400 | GLD |
2025-06-17T00:00:00 | 312.660004 | 313 | 310.119995 | 311.940002 | 311.940002 | 8,234,100 | GLD |
2025-06-18T00:00:00 | 312.890015 | 312.980011 | 309.859985 | 310.26001 | 310.26001 | 9,370,800 | GLD |
2025-06-20T00:00:00 | 309.329987 | 310.890015 | 309.25 | 310.130005 | 310.130005 | 8,794,700 | GLD |
2025-06-23T00:00:00 | 310.339996 | 312.670013 | 310.309998 | 311.079987 | 311.079987 | 12,687,900 | GLD |
2025-06-24T00:00:00 | 305.070007 | 306.339996 | 303.540009 | 306.190002 | 306.190002 | 12,035,200 | GLD |
2025-06-25T00:00:00 | 305.309998 | 307.359985 | 305.119995 | 307.119995 | 307.119995 | 6,733,200 | GLD |
2025-06-26T00:00:00 | 305.769989 | 307.279999 | 304.859985 | 306.779999 | 306.779999 | 6,787,500 | GLD |
2025-06-27T00:00:00 | 300.029999 | 302.359985 | 299.890015 | 301.220001 | 301.220001 | 13,301,300 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.