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 |
|---|---|---|---|---|---|---|---|
2025-06-30T00:00:00 | 302.390015 | 304.920013 | 301.950012 | 304.829987 | 304.829987 | 8,192,100 | GLD |
2025-07-01T00:00:00 | 308.559998 | 309 | 307.359985 | 307.549988 | 307.549988 | 9,335,600 | GLD |
2025-07-02T00:00:00 | 308.040009 | 309.399994 | 306.959991 | 309.25 | 309.25 | 8,316,400 | GLD |
2025-07-03T00:00:00 | 307.049988 | 307.570007 | 306.149994 | 307.140015 | 307.140015 | 5,275,800 | GLD |
2025-07-07T00:00:00 | 305.070007 | 307.709991 | 304.529999 | 307.369995 | 307.369995 | 7,351,600 | GLD |
2025-07-08T00:00:00 | 306.299988 | 306.450012 | 302.769989 | 304.160004 | 304.160004 | 11,840,500 | GLD |
2025-07-09T00:00:00 | 303.579987 | 305.540009 | 303.230011 | 305.519989 | 305.519989 | 10,644,100 | GLD |
2025-07-10T00:00:00 | 306.109985 | 306.51001 | 304.820007 | 306.200012 | 306.200012 | 7,053,700 | GLD |
2025-07-11T00:00:00 | 308.859985 | 310.279999 | 308.519989 | 309.140015 | 309.140015 | 9,187,300 | GLD |
2025-07-14T00:00:00 | 309.070007 | 309.380005 | 307.730011 | 308.01001 | 308.01001 | 5,772,900 | GLD |
2025-07-15T00:00:00 | 307.730011 | 308.73999 | 305.790009 | 306.730011 | 306.730011 | 8,149,000 | GLD |
2025-07-16T00:00:00 | 307.109985 | 311.089996 | 305.730011 | 308.26001 | 308.26001 | 17,693,100 | GLD |
2025-07-17T00:00:00 | 305.5 | 307.670013 | 305.119995 | 307.589996 | 307.589996 | 6,642,300 | GLD |
2025-07-18T00:00:00 | 309.23999 | 309.369995 | 308.320007 | 308.390015 | 308.390015 | 5,574,300 | GLD |
2025-07-21T00:00:00 | 311.880005 | 313.309998 | 311.609985 | 313.130005 | 313.130005 | 10,995,800 | GLD |
2025-07-22T00:00:00 | 314.480011 | 316.23999 | 313.619995 | 316.100006 | 316.100006 | 13,691,800 | GLD |
2025-07-23T00:00:00 | 314 | 314.959991 | 311.420013 | 312.179993 | 312.179993 | 10,547,500 | GLD |
2025-07-24T00:00:00 | 309.290009 | 310.98999 | 309.059998 | 310.269989 | 310.269989 | 7,698,800 | GLD |
2025-07-25T00:00:00 | 307.820007 | 308.309998 | 306.200012 | 307.399994 | 307.399994 | 9,376,400 | GLD |
2025-07-28T00:00:00 | 306.440002 | 306.579987 | 304.049988 | 305.410004 | 305.410004 | 9,275,400 | GLD |
2025-07-29T00:00:00 | 305.799988 | 307.029999 | 304.98999 | 306.25 | 306.25 | 5,741,100 | GLD |
2025-07-30T00:00:00 | 304.420013 | 304.649994 | 300.959991 | 300.959991 | 300.959991 | 13,459,600 | GLD |
2025-07-31T00:00:00 | 304.589996 | 304.609985 | 302.859985 | 302.959991 | 302.959991 | 8,981,000 | GLD |
2025-08-01T00:00:00 | 308.609985 | 309.549988 | 307.450012 | 309.109985 | 309.109985 | 12,843,400 | GLD |
2025-08-04T00:00:00 | 310.799988 | 311.73999 | 310.369995 | 310.910004 | 310.910004 | 7,639,000 | GLD |
2025-08-05T00:00:00 | 310.369995 | 312.23999 | 310.220001 | 311.160004 | 311.160004 | 6,997,700 | GLD |
2025-08-06T00:00:00 | 310.320007 | 311.23999 | 309.839996 | 310.5 | 310.5 | 7,418,200 | GLD |
2025-08-07T00:00:00 | 311.720001 | 313.140015 | 310.700012 | 313.119995 | 313.119995 | 10,891,500 | GLD |
2025-08-08T00:00:00 | 312.350006 | 313.529999 | 311 | 313.049988 | 313.049988 | 19,886,800 | GLD |
2025-08-11T00:00:00 | 308.619995 | 309.660004 | 307.630005 | 308.549988 | 308.549988 | 10,326,700 | GLD |
2025-08-12T00:00:00 | 308.220001 | 309.309998 | 306.709991 | 308.269989 | 308.269989 | 9,697,400 | GLD |
2025-08-13T00:00:00 | 309.100006 | 310.390015 | 308.450012 | 309.209991 | 309.209991 | 4,718,600 | GLD |
2025-08-14T00:00:00 | 307.929993 | 308.339996 | 306.519989 | 307.25 | 307.25 | 5,817,700 | GLD |
2025-08-15T00:00:00 | 307.339996 | 308 | 306.869995 | 307.429993 | 307.429993 | 5,990,100 | GLD |
2025-08-18T00:00:00 | 307.790009 | 307.890015 | 306.630005 | 306.950012 | 306.950012 | 6,150,100 | GLD |
2025-08-19T00:00:00 | 306.76001 | 307.480011 | 305.190002 | 305.269989 | 305.269989 | 5,029,900 | GLD |
2025-08-20T00:00:00 | 307.540009 | 308.470001 | 307.399994 | 308.359985 | 308.359985 | 6,515,400 | GLD |
2025-08-21T00:00:00 | 307.859985 | 308.149994 | 307.029999 | 307.290009 | 307.290009 | 4,809,000 | GLD |
2025-08-22T00:00:00 | 306.519989 | 311.019989 | 306.429993 | 310.579987 | 310.579987 | 8,526,500 | GLD |
2025-08-25T00:00:00 | 309.670013 | 310.839996 | 309.670013 | 309.829987 | 309.829987 | 4,044,400 | GLD |
2025-08-26T00:00:00 | 310.619995 | 312.209991 | 310.309998 | 312.079987 | 312.079987 | 11,698,500 | GLD |
2025-08-27T00:00:00 | 311.390015 | 312.910004 | 310.769989 | 312.709991 | 312.709991 | 4,320,100 | GLD |
2025-08-28T00:00:00 | 313.320007 | 315.079987 | 313.070007 | 315.029999 | 315.029999 | 9,610,200 | GLD |
2025-08-29T00:00:00 | 314.720001 | 318.089996 | 314.640015 | 318.070007 | 318.070007 | 15,642,600 | GLD |
2025-09-02T00:00:00 | 320.820007 | 325.920013 | 320.23999 | 325.589996 | 325.589996 | 21,247,500 | GLD |
2025-09-03T00:00:00 | 327.76001 | 329.450012 | 326.730011 | 328.140015 | 328.140015 | 16,062,200 | GLD |
2025-09-04T00:00:00 | 327.029999 | 327.559998 | 325.350006 | 326.690002 | 326.690002 | 11,703,100 | GLD |
2025-09-05T00:00:00 | 329.529999 | 331.440002 | 328.929993 | 331.049988 | 331.049988 | 16,065,200 | GLD |
2025-09-08T00:00:00 | 333.660004 | 335.670013 | 333.230011 | 334.820007 | 334.820007 | 18,617,300 | GLD |
2025-09-09T00:00:00 | 337.029999 | 338.309998 | 333.850006 | 334.059998 | 334.059998 | 21,641,900 | GLD |
2025-09-10T00:00:00 | 335.730011 | 336.5 | 326.190002 | 335.26001 | 335.26001 | 11,945,700 | GLD |
2025-09-11T00:00:00 | 333.369995 | 335.160004 | 332.970001 | 334.76001 | 334.76001 | 9,082,600 | GLD |
2025-09-12T00:00:00 | 335.880005 | 336.390015 | 335.230011 | 335.420013 | 335.420013 | 9,619,700 | GLD |
2025-09-15T00:00:00 | 336.309998 | 339.279999 | 336.230011 | 338.910004 | 338.910004 | 10,569,900 | GLD |
2025-09-16T00:00:00 | 340.089996 | 340.880005 | 338.619995 | 339.589996 | 339.589996 | 12,161,500 | GLD |
2025-09-17T00:00:00 | 338.529999 | 341.23999 | 335.519989 | 336.970001 | 336.970001 | 16,535,300 | GLD |
2025-09-18T00:00:00 | 336.220001 | 336.320007 | 333.809998 | 335.619995 | 335.619995 | 14,913,300 | GLD |
2025-09-19T00:00:00 | 336.51001 | 339.230011 | 336.309998 | 339.179993 | 339.179993 | 14,982,600 | GLD |
2025-09-22T00:00:00 | 342.75 | 345.070007 | 341.839996 | 345.049988 | 345.049988 | 12,386,400 | GLD |
2025-09-23T00:00:00 | 348.230011 | 348.75 | 345.320007 | 346.459991 | 346.459991 | 18,384,000 | GLD |
2025-09-24T00:00:00 | 346.700012 | 346.829987 | 342.140015 | 343.320007 | 343.320007 | 12,709,100 | GLD |
2025-09-25T00:00:00 | 344.390015 | 345.829987 | 342.470001 | 344.75 | 344.75 | 12,639,600 | GLD |
2025-09-26T00:00:00 | 345.829987 | 348.25 | 345.309998 | 346.73999 | 346.73999 | 11,698,200 | GLD |
2025-09-29T00:00:00 | 351.790009 | 352.829987 | 351.279999 | 352.459991 | 352.459991 | 15,719,600 | GLD |
2025-09-30T00:00:00 | 351.130005 | 355.570007 | 350.869995 | 355.470001 | 355.470001 | 13,312,400 | GLD |
2025-10-01T00:00:00 | 356.170013 | 356.970001 | 354.790009 | 356.029999 | 356.029999 | 15,573,600 | GLD |
2025-10-02T00:00:00 | 358.26001 | 358.670013 | 351.399994 | 354.790009 | 354.790009 | 16,162,100 | GLD |
2025-10-03T00:00:00 | 357.119995 | 358.140015 | 355.799988 | 357.640015 | 357.640015 | 14,464,000 | GLD |
2025-10-06T00:00:00 | 362.160004 | 365.299988 | 361.369995 | 364.380005 | 364.380005 | 17,093,700 | GLD |
2025-10-07T00:00:00 | 366.51001 | 367.269989 | 364.549988 | 366.26001 | 366.26001 | 16,836,800 | GLD |
2025-10-08T00:00:00 | 371.649994 | 373.570007 | 370.5 | 372.299988 | 372.299988 | 28,052,300 | GLD |
2025-10-09T00:00:00 | 373.140015 | 373.220001 | 362.829987 | 365.429993 | 365.429993 | 33,674,800 | GLD |
2025-10-10T00:00:00 | 367.540009 | 370.309998 | 365.440002 | 369.119995 | 369.119995 | 24,192,800 | GLD |
2025-10-13T00:00:00 | 376.5 | 378.859985 | 375.579987 | 378.089996 | 378.089996 | 18,514,400 | GLD |
2025-10-14T00:00:00 | 378.209991 | 382.380005 | 377.899994 | 380.790009 | 380.790009 | 18,409,600 | GLD |
2025-10-15T00:00:00 | 385.929993 | 387.76001 | 384.589996 | 387.390015 | 387.390015 | 20,598,300 | GLD |
2025-10-16T00:00:00 | 391.149994 | 396.869995 | 390.399994 | 396.450012 | 396.450012 | 33,621,400 | GLD |
2025-10-17T00:00:00 | 397.140015 | 397.279999 | 385.220001 | 388.98999 | 388.98999 | 62,025,000 | GLD |
2025-10-20T00:00:00 | 397.450012 | 403.299988 | 394.200012 | 403.149994 | 403.149994 | 34,523,000 | GLD |
2025-10-21T00:00:00 | 386.540009 | 388.890015 | 375.649994 | 377.23999 | 377.23999 | 54,101,400 | GLD |
2025-10-22T00:00:00 | 372.75 | 378.470001 | 368.929993 | 377.279999 | 377.279999 | 30,524,100 | GLD |
2025-10-23T00:00:00 | 381.459991 | 382.25 | 378.649994 | 378.790009 | 378.790009 | 13,695,500 | GLD |
2025-10-24T00:00:00 | 378.51001 | 380.769989 | 376.809998 | 377.519989 | 377.519989 | 13,263,800 | GLD |
2025-10-27T00:00:00 | 371.130005 | 371.589996 | 365.339996 | 367.01001 | 367.01001 | 23,657,600 | GLD |
2025-10-28T00:00:00 | 361.809998 | 365.299988 | 360.119995 | 364.380005 | 364.380005 | 19,257,600 | GLD |
2025-10-29T00:00:00 | 369.649994 | 370.079987 | 361.359985 | 363 | 363 | 18,891,800 | GLD |
2025-10-30T00:00:00 | 365.089996 | 370.359985 | 364.5 | 370.130005 | 370.130005 | 14,812,800 | GLD |
2025-10-31T00:00:00 | 370.470001 | 370.660004 | 365.5 | 368.119995 | 368.119995 | 11,077,900 | GLD |
2025-11-03T00:00:00 | 368.910004 | 370.839996 | 367.540009 | 368.779999 | 368.779999 | 7,254,300 | GLD |
2025-11-04T00:00:00 | 363.480011 | 365.73999 | 361.390015 | 362.320007 | 362.320007 | 11,540,100 | GLD |
2025-11-05T00:00:00 | 366.390015 | 367.100006 | 364.649994 | 366.51001 | 366.51001 | 8,357,300 | GLD |
2025-11-06T00:00:00 | 367.160004 | 368.179993 | 364.700012 | 366.070007 | 366.070007 | 6,891,100 | GLD |
2025-11-07T00:00:00 | 367.940002 | 370.420013 | 366.420013 | 368.309998 | 368.309998 | 11,060,400 | GLD |
2025-11-10T00:00:00 | 375.929993 | 378.660004 | 374.779999 | 378.380005 | 378.380005 | 13,456,200 | GLD |
2025-11-11T00:00:00 | 379.980011 | 380.399994 | 376.869995 | 379.869995 | 379.869995 | 10,753,200 | GLD |
2025-11-12T00:00:00 | 380.070007 | 387.459991 | 379.440002 | 385.98999 | 385.98999 | 16,203,700 | GLD |
2025-11-13T00:00:00 | 387.290009 | 388.179993 | 381.209991 | 382.869995 | 382.869995 | 15,867,900 | GLD |
2025-11-14T00:00:00 | 372.869995 | 378.200012 | 370.890015 | 375.959991 | 375.959991 | 15,198,000 | GLD |
2025-11-17T00:00:00 | 374.040009 | 375.459991 | 368.519989 | 371.649994 | 371.649994 | 13,295,200 | GLD |
2025-11-18T00:00:00 | 374.829987 | 375.540009 | 371.619995 | 374.350006 | 374.350006 | 7,818,800 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.