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 |
|---|---|---|---|---|---|---|---|
2010-05-20T00:00:00 | 116.139999 | 116.949997 | 115.18 | 115.839996 | 115.839996 | 28,908,200 | GLD |
2010-05-21T00:00:00 | 115.050003 | 116.239998 | 114.510002 | 115.220001 | 115.220001 | 20,098,300 | GLD |
2010-05-24T00:00:00 | 116.339996 | 117.169998 | 116.040001 | 116.839996 | 116.839996 | 14,300,500 | GLD |
2010-05-25T00:00:00 | 117.160004 | 117.519997 | 116.82 | 117.360001 | 117.360001 | 21,232,700 | GLD |
2010-05-26T00:00:00 | 118.580002 | 119.080002 | 118.32 | 118.470001 | 118.470001 | 13,153,500 | GLD |
2010-05-27T00:00:00 | 118.160004 | 119.040001 | 118.139999 | 118.690002 | 118.690002 | 10,418,500 | GLD |
2010-05-28T00:00:00 | 118.480003 | 118.900002 | 117.629997 | 118.879997 | 118.879997 | 11,579,400 | GLD |
2010-06-01T00:00:00 | 119.879997 | 120.25 | 119.629997 | 119.910004 | 119.910004 | 12,207,800 | GLD |
2010-06-02T00:00:00 | 119.349998 | 119.879997 | 118.720001 | 119.779999 | 119.779999 | 10,339,300 | GLD |
2010-06-03T00:00:00 | 119.160004 | 119.389999 | 117.480003 | 117.959999 | 117.959999 | 13,855,200 | GLD |
2010-06-04T00:00:00 | 117.959999 | 119.389999 | 117.050003 | 119.190002 | 119.190002 | 16,532,500 | GLD |
2010-06-07T00:00:00 | 118.730003 | 121.800003 | 118.620003 | 121.489998 | 121.489998 | 20,238,600 | GLD |
2010-06-08T00:00:00 | 121.610001 | 122.449997 | 120.660004 | 121 | 121 | 23,404,800 | GLD |
2010-06-09T00:00:00 | 120.480003 | 120.989998 | 119.510002 | 120.559998 | 120.559998 | 12,884,600 | GLD |
2010-06-10T00:00:00 | 119.360001 | 120.040001 | 118.830002 | 118.970001 | 118.970001 | 13,687,900 | GLD |
2010-06-11T00:00:00 | 119.879997 | 120.410004 | 119.330002 | 120.010002 | 120.010002 | 7,829,400 | GLD |
2010-06-14T00:00:00 | 119.629997 | 120.260002 | 118.959999 | 119.599998 | 119.599998 | 11,002,800 | GLD |
2010-06-15T00:00:00 | 119.709999 | 121.029999 | 119.480003 | 120.989998 | 120.989998 | 15,073,000 | GLD |
2010-06-16T00:00:00 | 120.68 | 120.889999 | 120.040001 | 120.330002 | 120.330002 | 10,500,500 | GLD |
2010-06-17T00:00:00 | 121.639999 | 122.410004 | 121.489998 | 121.900002 | 121.900002 | 19,792,200 | GLD |
2010-06-18T00:00:00 | 123.040001 | 123.5 | 122.809998 | 122.830002 | 122.830002 | 19,429,900 | GLD |
2010-06-21T00:00:00 | 123.089996 | 123.110001 | 120.360001 | 120.389999 | 120.389999 | 20,041,700 | GLD |
2010-06-22T00:00:00 | 121.160004 | 121.589996 | 120.870003 | 121.449997 | 121.449997 | 12,940,900 | GLD |
2010-06-23T00:00:00 | 120.889999 | 121.019997 | 119.769997 | 120.949997 | 120.949997 | 14,120,400 | GLD |
2010-06-24T00:00:00 | 120.760002 | 122.160004 | 120.669998 | 121.300003 | 121.300003 | 13,137,700 | GLD |
2010-06-25T00:00:00 | 122.75 | 123.129997 | 122.489998 | 122.760002 | 122.760002 | 9,986,700 | GLD |
2010-06-28T00:00:00 | 122.790001 | 123.559998 | 120.809998 | 121.089996 | 121.089996 | 19,650,700 | GLD |
2010-06-29T00:00:00 | 121.050003 | 121.82 | 120.019997 | 121.269997 | 121.269997 | 17,334,700 | GLD |
2010-06-30T00:00:00 | 121.07 | 122.089996 | 120.879997 | 121.68 | 121.68 | 12,016,300 | GLD |
2010-07-01T00:00:00 | 120.910004 | 121.029999 | 116.980003 | 117.040001 | 117.040001 | 33,248,900 | GLD |
2010-07-02T00:00:00 | 118.209999 | 118.5 | 117.410004 | 118.489998 | 118.489998 | 14,732,800 | GLD |
2010-07-06T00:00:00 | 117.669998 | 117.720001 | 116.300003 | 116.510002 | 116.510002 | 16,846,900 | GLD |
2010-07-07T00:00:00 | 116.57 | 117.779999 | 116.5 | 117.730003 | 117.730003 | 10,930,100 | GLD |
2010-07-08T00:00:00 | 117.389999 | 117.410004 | 116.099998 | 117.209999 | 117.209999 | 11,315,100 | GLD |
2010-07-09T00:00:00 | 118.139999 | 118.730003 | 118 | 118.360001 | 118.360001 | 9,596,800 | GLD |
2010-07-12T00:00:00 | 117.830002 | 118.199997 | 116.970001 | 117.339996 | 117.339996 | 7,506,700 | GLD |
2010-07-13T00:00:00 | 118.980003 | 119.099998 | 118.360001 | 118.360001 | 118.360001 | 8,423,700 | GLD |
2010-07-14T00:00:00 | 118.260002 | 119.129997 | 117.589996 | 118.300003 | 118.300003 | 9,574,800 | GLD |
2010-07-15T00:00:00 | 118.589996 | 118.699997 | 117.730003 | 118.230003 | 118.230003 | 8,586,900 | GLD |
2010-07-16T00:00:00 | 116.690002 | 116.790001 | 115.949997 | 116.669998 | 116.669998 | 17,494,400 | GLD |
2010-07-19T00:00:00 | 115.57 | 115.800003 | 115.110001 | 115.730003 | 115.730003 | 15,723,900 | GLD |
2010-07-20T00:00:00 | 115.75 | 116.739998 | 115.480003 | 116.650002 | 116.650002 | 9,263,100 | GLD |
2010-07-21T00:00:00 | 116.800003 | 117 | 115.709999 | 115.849998 | 115.849998 | 9,396,200 | GLD |
2010-07-22T00:00:00 | 115.949997 | 117.5 | 115.910004 | 116.860001 | 116.860001 | 8,161,000 | GLD |
2010-07-23T00:00:00 | 117.120003 | 117.470001 | 115.790001 | 116.089996 | 116.089996 | 8,337,000 | GLD |
2010-07-26T00:00:00 | 116.379997 | 116.470001 | 115.300003 | 115.519997 | 115.519997 | 11,219,000 | GLD |
2010-07-27T00:00:00 | 114.949997 | 114.989998 | 113.209999 | 113.510002 | 113.510002 | 29,524,800 | GLD |
2010-07-28T00:00:00 | 113.480003 | 113.93 | 113.080002 | 113.779999 | 113.779999 | 16,071,500 | GLD |
2010-07-29T00:00:00 | 113.540001 | 114.349998 | 113.339996 | 114.290001 | 114.290001 | 9,476,300 | GLD |
2010-07-30T00:00:00 | 114.360001 | 115.730003 | 114.080002 | 115.489998 | 115.489998 | 10,093,200 | GLD |
2010-08-02T00:00:00 | 116.120003 | 116.389999 | 115.199997 | 115.540001 | 115.540001 | 8,473,400 | GLD |
2010-08-03T00:00:00 | 115.879997 | 116.440002 | 115.809998 | 115.989998 | 115.989998 | 5,579,400 | GLD |
2010-08-04T00:00:00 | 117.410004 | 117.650002 | 116.650002 | 116.720001 | 116.720001 | 10,323,200 | GLD |
2010-08-05T00:00:00 | 117.010002 | 117.099998 | 116.349998 | 116.980003 | 116.980003 | 7,023,000 | GLD |
2010-08-06T00:00:00 | 117.989998 | 118.419998 | 117.489998 | 117.839996 | 117.839996 | 10,001,700 | GLD |
2010-08-09T00:00:00 | 117.760002 | 117.849998 | 117.230003 | 117.400002 | 117.400002 | 6,751,400 | GLD |
2010-08-10T00:00:00 | 116.589996 | 118.089996 | 116.400002 | 117.730003 | 117.730003 | 10,444,900 | GLD |
2010-08-11T00:00:00 | 117.739998 | 118.139999 | 116.580002 | 117.339996 | 117.339996 | 12,436,900 | GLD |
2010-08-12T00:00:00 | 118.559998 | 118.860001 | 118.459999 | 118.769997 | 118.769997 | 12,327,000 | GLD |
2010-08-13T00:00:00 | 118.82 | 118.889999 | 118.360001 | 118.739998 | 118.739998 | 10,213,200 | GLD |
2010-08-16T00:00:00 | 119.699997 | 119.82 | 119.459999 | 119.730003 | 119.730003 | 8,948,300 | GLD |
2010-08-17T00:00:00 | 119.75 | 119.970001 | 119.599998 | 119.75 | 119.75 | 9,145,400 | GLD |
2010-08-18T00:00:00 | 119.230003 | 120.510002 | 119 | 120.220001 | 120.220001 | 12,102,500 | GLD |
2010-08-19T00:00:00 | 120.650002 | 120.989998 | 120.110001 | 120.389999 | 120.389999 | 10,014,500 | GLD |
2010-08-20T00:00:00 | 119.970001 | 120.07 | 119.449997 | 119.970001 | 119.970001 | 10,682,100 | GLD |
2010-08-23T00:00:00 | 119.910004 | 120.07 | 119.419998 | 119.779999 | 119.779999 | 4,857,800 | GLD |
2010-08-24T00:00:00 | 118.769997 | 120.800003 | 118.709999 | 120.360001 | 120.360001 | 14,811,400 | GLD |
2010-08-25T00:00:00 | 121.120003 | 121.379997 | 120.669998 | 121.360001 | 121.360001 | 13,987,100 | GLD |
2010-08-26T00:00:00 | 121.089996 | 122.949997 | 120.5 | 120.959999 | 120.959999 | 8,886,600 | GLD |
2010-08-27T00:00:00 | 121.199997 | 121.449997 | 120.419998 | 121.010002 | 121.010002 | 11,155,400 | GLD |
2010-08-30T00:00:00 | 120.849998 | 121.059998 | 120.580002 | 120.910004 | 120.910004 | 4,390,900 | GLD |
2010-08-31T00:00:00 | 121.769997 | 122.190002 | 121.459999 | 122.080002 | 122.080002 | 12,249,700 | GLD |
2010-09-01T00:00:00 | 122.150002 | 122.209999 | 121.43 | 121.690002 | 121.690002 | 11,873,500 | GLD |
2010-09-02T00:00:00 | 122.379997 | 122.480003 | 121.889999 | 122.290001 | 122.290001 | 7,002,100 | GLD |
2010-09-03T00:00:00 | 121.389999 | 122.389999 | 121.150002 | 121.860001 | 121.860001 | 9,074,500 | GLD |
2010-09-07T00:00:00 | 122.910004 | 123.059998 | 122.629997 | 122.699997 | 122.699997 | 8,777,500 | GLD |
2010-09-08T00:00:00 | 122.82 | 123.419998 | 122.599998 | 122.709999 | 122.709999 | 9,788,900 | GLD |
2010-09-09T00:00:00 | 122.440002 | 122.879997 | 121.379997 | 121.559998 | 121.559998 | 13,745,000 | GLD |
2010-09-10T00:00:00 | 121.400002 | 122.300003 | 121.389999 | 121.730003 | 121.730003 | 12,510,000 | GLD |
2010-09-13T00:00:00 | 121.629997 | 122.110001 | 121.389999 | 121.620003 | 121.620003 | 9,693,300 | GLD |
2010-09-14T00:00:00 | 122.919998 | 124.589996 | 121.550003 | 124.019997 | 124.019997 | 26,588,900 | GLD |
2010-09-15T00:00:00 | 123.970001 | 124.290001 | 123.43 | 123.940002 | 123.940002 | 11,689,100 | GLD |
2010-09-16T00:00:00 | 124.5 | 124.769997 | 124.190002 | 124.629997 | 124.629997 | 12,672,800 | GLD |
2010-09-17T00:00:00 | 125.029999 | 125.029999 | 124.269997 | 124.540001 | 124.540001 | 13,819,200 | GLD |
2010-09-20T00:00:00 | 125.089996 | 125.449997 | 124.779999 | 124.870003 | 124.870003 | 8,475,800 | GLD |
2010-09-21T00:00:00 | 124.769997 | 126.169998 | 124.160004 | 126.010002 | 126.010002 | 20,408,400 | GLD |
2010-09-22T00:00:00 | 126.580002 | 126.629997 | 125.699997 | 126.199997 | 126.199997 | 11,046,900 | GLD |
2010-09-23T00:00:00 | 126.199997 | 126.660004 | 125.809998 | 126.300003 | 126.300003 | 9,325,200 | GLD |
2010-09-24T00:00:00 | 126.910004 | 127 | 126.300003 | 126.690002 | 126.690002 | 14,945,000 | GLD |
2010-09-27T00:00:00 | 126.900002 | 126.910004 | 126.480003 | 126.720001 | 126.720001 | 6,679,700 | GLD |
2010-09-28T00:00:00 | 126.419998 | 128.029999 | 126.110001 | 127.849998 | 127.849998 | 19,857,200 | GLD |
2010-09-29T00:00:00 | 127.93 | 128.240005 | 127.519997 | 127.949997 | 127.949997 | 12,328,900 | GLD |
2010-09-30T00:00:00 | 128.149994 | 128.279999 | 126.610001 | 127.910004 | 127.910004 | 19,213,400 | GLD |
2010-10-01T00:00:00 | 127.910004 | 129.070007 | 127.910004 | 128.910004 | 128.910004 | 17,211,900 | GLD |
2010-10-04T00:00:00 | 128.520004 | 128.619995 | 128.220001 | 128.460007 | 128.460007 | 8,368,000 | GLD |
2010-10-05T00:00:00 | 130.110001 | 131.119995 | 129.869995 | 130.990005 | 130.990005 | 17,489,600 | GLD |
2010-10-06T00:00:00 | 131.449997 | 131.860001 | 131.339996 | 131.809998 | 131.809998 | 16,142,200 | GLD |
2010-10-07T00:00:00 | 132.600006 | 132.669998 | 129.509995 | 130.369995 | 130.369995 | 38,676,800 | GLD |
2010-10-08T00:00:00 | 130.779999 | 131.880005 | 130.470001 | 131.660004 | 131.660004 | 18,693,300 | GLD |
2010-10-11T00:00:00 | 131.279999 | 132.330002 | 130.979996 | 132.289993 | 132.289993 | 10,621,300 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.