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 |
|---|---|---|---|---|---|---|---|
2025-11-19T00:00:00 | 377.779999 | 380.170013 | 373.029999 | 374.959991 | 374.959991 | 10,980,400 | GLD |
2025-11-20T00:00:00 | 375.290009 | 377.690002 | 371.850006 | 374.850006 | 374.850006 | 10,506,500 | GLD |
2025-11-21T00:00:00 | 374.029999 | 377.230011 | 372.940002 | 374.269989 | 374.269989 | 13,194,600 | GLD |
2025-11-24T00:00:00 | 374.880005 | 380.279999 | 374.190002 | 380.200012 | 380.200012 | 10,085,300 | GLD |
2025-11-25T00:00:00 | 380.26001 | 382.519989 | 378.059998 | 380.079987 | 380.079987 | 10,462,800 | GLD |
2025-11-26T00:00:00 | 381.059998 | 383.779999 | 380.459991 | 383.119995 | 383.119995 | 9,184,100 | GLD |
2025-11-28T00:00:00 | 385.980011 | 388 | 384.98999 | 387.880005 | 387.880005 | 7,175,400 | GLD |
2025-12-01T00:00:00 | 390.609985 | 390.700012 | 388.059998 | 389.75 | 389.75 | 11,177,100 | GLD |
2025-12-02T00:00:00 | 388.869995 | 388.980011 | 382.910004 | 387.23999 | 387.23999 | 8,103,900 | GLD |
2025-12-03T00:00:00 | 388.459991 | 390.130005 | 385.829987 | 386.880005 | 386.880005 | 7,886,800 | GLD |
2025-12-04T00:00:00 | 386.920013 | 388 | 385.399994 | 387.130005 | 387.130005 | 6,754,400 | GLD |
2025-12-05T00:00:00 | 389.119995 | 391.73999 | 386.179993 | 386.440002 | 386.440002 | 9,449,800 | GLD |
2025-12-08T00:00:00 | 387.019989 | 387.23999 | 384.01001 | 385.420013 | 385.420013 | 6,822,100 | GLD |
2025-12-09T00:00:00 | 385.619995 | 388.209991 | 385.269989 | 387.399994 | 387.399994 | 6,358,700 | GLD |
2025-12-10T00:00:00 | 385.950012 | 389.76001 | 384.5 | 389.049988 | 389.049988 | 9,120,500 | GLD |
2025-12-11T00:00:00 | 389.019989 | 394.089996 | 388.5 | 393.23999 | 393.23999 | 11,240,600 | GLD |
2025-12-12T00:00:00 | 399.160004 | 400.390015 | 391.470001 | 395.440002 | 395.440002 | 16,792,100 | GLD |
2025-12-15T00:00:00 | 397.76001 | 398.709991 | 394.070007 | 395.799988 | 395.799988 | 11,345,000 | GLD |
2025-12-16T00:00:00 | 397.75 | 398.709991 | 394.589996 | 395.890015 | 395.890015 | 9,201,600 | GLD |
2025-12-17T00:00:00 | 398.079987 | 399.980011 | 397.25 | 399.290009 | 399.290009 | 10,456,900 | GLD |
2025-12-18T00:00:00 | 398.279999 | 402.209991 | 396.049988 | 398.570007 | 398.570007 | 11,837,600 | GLD |
2025-12-19T00:00:00 | 397.920013 | 400.630005 | 397.170013 | 399.019989 | 399.019989 | 9,894,800 | GLD |
2025-12-22T00:00:00 | 406.980011 | 408.519989 | 405.720001 | 408.230011 | 408.230011 | 14,202,100 | GLD |
2025-12-23T00:00:00 | 410.299988 | 413.76001 | 407.100006 | 413.640015 | 413.640015 | 13,193,300 | GLD |
2025-12-24T00:00:00 | 412.25 | 412.630005 | 408.829987 | 411.929993 | 411.929993 | 6,718,400 | GLD |
2025-12-26T00:00:00 | 416.480011 | 418.450012 | 414.75 | 416.73999 | 416.73999 | 10,476,200 | GLD |
2025-12-29T00:00:00 | 403.660004 | 403.76001 | 395.329987 | 398.600006 | 398.600006 | 20,679,200 | GLD |
2025-12-30T00:00:00 | 403.600006 | 403.799988 | 398.559998 | 398.890015 | 398.890015 | 10,179,000 | GLD |
2025-12-31T00:00:00 | 398.600006 | 400.130005 | 395.589996 | 396.309998 | 396.309998 | 10,194,700 | GLD |
2026-01-02T00:00:00 | 401.619995 | 401.820007 | 396.25 | 398.279999 | 398.279999 | 10,372,600 | GLD |
2026-01-05T00:00:00 | 406.390015 | 409.720001 | 406.149994 | 408.76001 | 408.76001 | 13,410,600 | GLD |
2026-01-06T00:00:00 | 410.670013 | 413.480011 | 410.309998 | 413.179993 | 413.179993 | 11,640,900 | GLD |
2026-01-07T00:00:00 | 408.630005 | 410.809998 | 406.649994 | 409.230011 | 409.230011 | 10,589,500 | GLD |
2026-01-08T00:00:00 | 406.970001 | 411.640015 | 406.399994 | 411.48999 | 411.48999 | 8,705,900 | GLD |
2026-01-09T00:00:00 | 413.220001 | 415.290009 | 411.799988 | 414.470001 | 414.470001 | 14,011,200 | GLD |
2026-01-12T00:00:00 | 421.519989 | 425.73999 | 421.519989 | 422.230011 | 422.230011 | 20,904,100 | GLD |
2026-01-13T00:00:00 | 424.589996 | 426.119995 | 420.070007 | 421.630005 | 421.630005 | 16,681,200 | GLD |
2026-01-14T00:00:00 | 426.029999 | 426.859985 | 422.839996 | 425.940002 | 425.940002 | 18,305,500 | GLD |
2026-01-15T00:00:00 | 423.019989 | 425.059998 | 422.790009 | 423.329987 | 423.329987 | 14,253,200 | GLD |
2026-01-16T00:00:00 | 422.799988 | 424.799988 | 417.040009 | 421.290009 | 421.290009 | 20,951,600 | GLD |
2026-01-20T00:00:00 | 436.690002 | 438.140015 | 434.100006 | 437.230011 | 437.230011 | 21,308,100 | GLD |
2026-01-21T00:00:00 | 446.869995 | 448 | 437.109985 | 443.600006 | 443.600006 | 38,830,200 | GLD |
2026-01-22T00:00:00 | 443.839996 | 452.980011 | 443.559998 | 451.790009 | 451.790009 | 19,251,200 | GLD |
2026-01-23T00:00:00 | 454.109985 | 458.75 | 453.450012 | 458 | 458 | 21,531,900 | GLD |
2026-01-26T00:00:00 | 466.779999 | 469.279999 | 460.359985 | 464.700012 | 464.700012 | 34,156,000 | GLD |
2026-01-27T00:00:00 | 465.070007 | 476.48999 | 463.950012 | 476.100006 | 476.100006 | 28,386,200 | GLD |
2026-01-28T00:00:00 | 483.390015 | 495.880005 | 481.25 | 494.559998 | 494.559998 | 44,154,600 | GLD |
2026-01-29T00:00:00 | 509.51001 | 509.700012 | 468.51001 | 495.899994 | 495.899994 | 69,970,900 | GLD |
2026-01-30T00:00:00 | 466.25 | 470.059998 | 430.799988 | 444.950012 | 444.950012 | 86,593,500 | GLD |
2026-02-02T00:00:00 | 434.01001 | 440.779999 | 422.549988 | 427.130005 | 427.130005 | 41,626,200 | GLD |
2026-02-03T00:00:00 | 452.630005 | 459 | 448.309998 | 454.290009 | 454.290009 | 28,703,500 | GLD |
2026-02-04T00:00:00 | 462.470001 | 463.100006 | 445.709991 | 453.970001 | 453.970001 | 24,427,900 | GLD |
2026-02-05T00:00:00 | 444.290009 | 450.899994 | 440.350006 | 441.880005 | 441.880005 | 17,718,100 | GLD |
2026-02-06T00:00:00 | 450.730011 | 456.929993 | 450.029999 | 455.459991 | 455.459991 | 12,663,900 | GLD |
2026-02-09T00:00:00 | 461.390015 | 467.559998 | 460.850006 | 467.029999 | 467.029999 | 12,330,900 | GLD |
2026-02-10T00:00:00 | 465.959991 | 466.75 | 459.519989 | 462.399994 | 462.399994 | 7,861,600 | GLD |
2026-02-11T00:00:00 | 466 | 468.609985 | 462.820007 | 467.630005 | 467.630005 | 11,209,600 | GLD |
2026-02-12T00:00:00 | 464.899994 | 466.380005 | 448.059998 | 451.390015 | 451.390015 | 20,488,800 | GLD |
2026-02-13T00:00:00 | 459.730011 | 463.839905 | 456.25 | 462.619995 | 462.619995 | 12,026,666 | GLD |
2008-01-02T00:00:00 | 99.559998 | 100.900002 | 99.300003 | 99.5 | 32.465374 | 61,800 | HYG |
2008-01-03T00:00:00 | 99.599998 | 99.949997 | 99.260002 | 99.309998 | 32.403416 | 64,800 | HYG |
2008-01-04T00:00:00 | 100.010002 | 100.050003 | 98.839996 | 99.199997 | 32.367512 | 48,600 | HYG |
2008-01-07T00:00:00 | 99.489998 | 99.489998 | 98.300003 | 98.610001 | 32.174999 | 177,200 | HYG |
2008-01-08T00:00:00 | 99.489998 | 99.489998 | 98 | 98.040001 | 31.989023 | 42,100 | HYG |
2008-01-09T00:00:00 | 98.489998 | 98.489998 | 96.93 | 96.970001 | 31.639868 | 51,600 | HYG |
2008-01-10T00:00:00 | 97.169998 | 98.169998 | 96.949997 | 97.690002 | 31.874807 | 154,800 | HYG |
2008-01-11T00:00:00 | 97.839996 | 98.5 | 97.309998 | 97.900002 | 31.943312 | 71,700 | HYG |
2008-01-14T00:00:00 | 97.639999 | 98.07 | 97.379997 | 97.559998 | 31.832397 | 20,600 | HYG |
2008-01-15T00:00:00 | 97.949997 | 97.949997 | 97.599998 | 97.809998 | 31.913952 | 20,000 | HYG |
2008-01-16T00:00:00 | 97.839996 | 97.900002 | 97.410004 | 97.699997 | 31.878054 | 20,700 | HYG |
2008-01-17T00:00:00 | 97.5 | 97.5 | 97.010002 | 97.010002 | 31.652962 | 31,600 | HYG |
2008-01-18T00:00:00 | 97.470001 | 98.949997 | 97.029999 | 97.769997 | 31.900923 | 84,500 | HYG |
2008-01-22T00:00:00 | 96.699997 | 97.860001 | 93.300003 | 97.089996 | 31.679033 | 192,400 | HYG |
2008-01-23T00:00:00 | 96.839996 | 97.589996 | 95.019997 | 97.279999 | 31.741028 | 59,600 | HYG |
2008-01-24T00:00:00 | 97.260002 | 98.5 | 96.879997 | 98.5 | 32.139103 | 62,700 | HYG |
2008-01-25T00:00:00 | 98.110001 | 99.5 | 97.059998 | 98.650002 | 32.188053 | 43,700 | HYG |
2008-01-28T00:00:00 | 98.5 | 98.5 | 97.5 | 98.199997 | 32.041237 | 44,800 | HYG |
2008-01-29T00:00:00 | 97.779999 | 98.349998 | 97.779999 | 98.300003 | 32.07386 | 39,200 | HYG |
2008-01-30T00:00:00 | 98.419998 | 98.739998 | 97.93 | 98.68 | 32.197838 | 27,400 | HYG |
2008-01-31T00:00:00 | 98.139999 | 98.879997 | 97.75 | 98.879997 | 32.263077 | 76,500 | HYG |
2008-02-01T00:00:00 | 98.440002 | 98.5 | 97 | 98.269997 | 32.280827 | 83,100 | HYG |
2008-02-04T00:00:00 | 97.25 | 98.379997 | 97.25 | 98.290001 | 32.287392 | 44,900 | HYG |
2008-02-05T00:00:00 | 97.790001 | 97.790001 | 97 | 97.5 | 32.027916 | 66,300 | HYG |
2008-02-06T00:00:00 | 97.68 | 97.709999 | 97.18 | 97.300003 | 31.962198 | 101,100 | HYG |
2008-02-07T00:00:00 | 96.900002 | 97.300003 | 96 | 96.889999 | 31.827507 | 58,100 | HYG |
2008-02-08T00:00:00 | 96.5 | 96.5 | 96 | 96.160004 | 31.587719 | 80,400 | HYG |
2008-02-11T00:00:00 | 95.260002 | 96.209999 | 95.260002 | 95.400002 | 31.338072 | 74,500 | HYG |
2008-02-12T00:00:00 | 95.25 | 96.290001 | 95.25 | 95.760002 | 31.456318 | 85,200 | HYG |
2008-02-13T00:00:00 | 95.989998 | 96.059998 | 95.510002 | 95.510002 | 31.374182 | 60,700 | HYG |
2008-02-14T00:00:00 | 96.57 | 96.57 | 95.449997 | 95.980003 | 31.528603 | 48,800 | HYG |
2008-02-15T00:00:00 | 95.75 | 95.75 | 95.349998 | 95.739998 | 31.449724 | 49,700 | HYG |
2008-02-19T00:00:00 | 95.75 | 96 | 95 | 95.25 | 31.288792 | 102,900 | HYG |
2008-02-20T00:00:00 | 95.839996 | 95.839996 | 95.029999 | 95.5 | 31.370907 | 65,800 | HYG |
2008-02-21T00:00:00 | 95.900002 | 96 | 95.5 | 95.830002 | 31.479305 | 55,800 | HYG |
2008-02-22T00:00:00 | 95.940002 | 96.080002 | 95.650002 | 96 | 31.53517 | 48,200 | HYG |
2008-02-25T00:00:00 | 95.800003 | 96.43 | 95.709999 | 96.290001 | 31.630424 | 81,000 | HYG |
2008-02-26T00:00:00 | 96.300003 | 96.949997 | 96.199997 | 96.910004 | 31.834097 | 80,200 | HYG |
2008-02-27T00:00:00 | 96.970001 | 96.980003 | 96.489998 | 96.889999 | 31.827507 | 75,900 | HYG |
2008-02-28T00:00:00 | 96.5 | 96.93 | 95.690002 | 96.75 | 31.781527 | 61,300 | HYG |
2008-02-29T00:00:00 | 96.379997 | 96.459999 | 95.690002 | 96.379997 | 31.659986 | 72,900 | HYG |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.