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 |
|---|---|---|---|---|---|---|---|
2010-10-12T00:00:00 | 132.059998 | 132.210007 | 131.360001 | 131.960007 | 131.960007 | 13,289,200 | GLD |
2010-10-13T00:00:00 | 132.729996 | 134.309998 | 132.630005 | 134.070007 | 134.070007 | 18,398,500 | GLD |
2010-10-14T00:00:00 | 134.059998 | 134.850006 | 133.899994 | 134.75 | 134.75 | 26,890,500 | GLD |
2010-10-15T00:00:00 | 134.240005 | 134.460007 | 133.070007 | 133.679993 | 133.679993 | 26,168,600 | GLD |
2010-10-18T00:00:00 | 133.460007 | 134.339996 | 133.160004 | 134.279999 | 134.279999 | 12,289,500 | GLD |
2010-10-19T00:00:00 | 130.460007 | 131.589996 | 129.75 | 130.110001 | 130.110001 | 25,327,200 | GLD |
2010-10-20T00:00:00 | 130.360001 | 131.649994 | 130.320007 | 131.320007 | 131.320007 | 12,556,600 | GLD |
2010-10-21T00:00:00 | 131.080002 | 131.589996 | 128.720001 | 129.470001 | 129.470001 | 21,804,200 | GLD |
2010-10-22T00:00:00 | 129.470001 | 129.75 | 128.970001 | 129.729996 | 129.729996 | 11,885,300 | GLD |
2010-10-25T00:00:00 | 131.160004 | 131.380005 | 130.210007 | 130.850006 | 130.850006 | 12,154,900 | GLD |
2010-10-26T00:00:00 | 129.990005 | 131.139999 | 129.729996 | 130.880005 | 130.880005 | 10,710,900 | GLD |
2010-10-27T00:00:00 | 129.929993 | 130 | 128.789993 | 129.520004 | 129.520004 | 16,132,100 | GLD |
2010-10-28T00:00:00 | 130.360001 | 131.5 | 129.839996 | 131.240005 | 131.240005 | 15,889,600 | GLD |
2010-10-29T00:00:00 | 131.479996 | 132.820007 | 131.059998 | 132.619995 | 132.619995 | 14,334,900 | GLD |
2010-11-01T00:00:00 | 132.850006 | 133.070007 | 131.759995 | 131.919998 | 131.919998 | 12,403,600 | GLD |
2010-11-02T00:00:00 | 132.440002 | 132.589996 | 131.880005 | 132.490005 | 132.490005 | 9,396,900 | GLD |
2010-11-03T00:00:00 | 132.279999 | 132.520004 | 129.479996 | 131.570007 | 131.570007 | 31,702,100 | GLD |
2010-11-04T00:00:00 | 134.639999 | 136.130005 | 134.240005 | 136.029999 | 136.029999 | 23,464,700 | GLD |
2010-11-05T00:00:00 | 135.139999 | 136.610001 | 134.949997 | 136.380005 | 136.380005 | 20,342,500 | GLD |
2010-11-08T00:00:00 | 135.919998 | 137.789993 | 135.529999 | 137.779999 | 137.779999 | 17,367,400 | GLD |
2010-11-09T00:00:00 | 138.699997 | 139.149994 | 135.050003 | 135.589996 | 135.589996 | 39,445,200 | GLD |
2010-11-10T00:00:00 | 137.029999 | 137.279999 | 135.149994 | 137.240005 | 137.240005 | 28,484,700 | GLD |
2010-11-11T00:00:00 | 137.619995 | 137.75 | 136.449997 | 137.660004 | 137.660004 | 15,447,500 | GLD |
2010-11-12T00:00:00 | 135.889999 | 136.309998 | 132.820007 | 133.690002 | 133.690002 | 35,885,900 | GLD |
2010-11-15T00:00:00 | 133.860001 | 134.490005 | 132.389999 | 132.419998 | 132.419998 | 15,096,800 | GLD |
2010-11-16T00:00:00 | 132.240005 | 132.380005 | 129.830002 | 130.970001 | 130.970001 | 32,478,100 | GLD |
2010-11-17T00:00:00 | 130.770004 | 131.369995 | 130.130005 | 130.380005 | 130.380005 | 16,432,100 | GLD |
2010-11-18T00:00:00 | 131.820007 | 132.779999 | 131.550003 | 132.089996 | 132.089996 | 16,009,400 | GLD |
2010-11-19T00:00:00 | 131.479996 | 132.350006 | 131.009995 | 132.199997 | 132.199997 | 14,146,400 | GLD |
2010-11-22T00:00:00 | 132.130005 | 133.600006 | 131.690002 | 133.479996 | 133.479996 | 13,093,400 | GLD |
2010-11-23T00:00:00 | 133.600006 | 135.070007 | 133.460007 | 134.410004 | 134.410004 | 18,215,200 | GLD |
2010-11-24T00:00:00 | 134.360001 | 134.699997 | 133.740005 | 134.179993 | 134.179993 | 8,858,100 | GLD |
2010-11-26T00:00:00 | 132.380005 | 133.160004 | 131.929993 | 133.110001 | 133.110001 | 7,822,400 | GLD |
2010-11-29T00:00:00 | 133.190002 | 133.75 | 132.330002 | 133.509995 | 133.509995 | 13,983,800 | GLD |
2010-11-30T00:00:00 | 135.210007 | 135.75 | 134.779999 | 135.419998 | 135.419998 | 17,473,100 | GLD |
2010-12-01T00:00:00 | 135.710007 | 136.139999 | 134.960007 | 135.380005 | 135.380005 | 16,831,100 | GLD |
2010-12-02T00:00:00 | 135.619995 | 136.589996 | 135.149994 | 135.199997 | 135.199997 | 17,583,800 | GLD |
2010-12-03T00:00:00 | 136.619995 | 138.110001 | 136.479996 | 138.070007 | 138.070007 | 16,517,200 | GLD |
2010-12-06T00:00:00 | 138.139999 | 139.460007 | 137.729996 | 139.110001 | 139.110001 | 15,640,800 | GLD |
2010-12-07T00:00:00 | 139.460007 | 139.539993 | 136.460007 | 136.5 | 136.5 | 26,490,400 | GLD |
2010-12-08T00:00:00 | 135.910004 | 136.289993 | 133.880005 | 134.789993 | 134.789993 | 23,483,300 | GLD |
2010-12-09T00:00:00 | 135.690002 | 136.160004 | 134.880005 | 135.369995 | 135.369995 | 14,157,600 | GLD |
2010-12-10T00:00:00 | 134.940002 | 135.479996 | 133.949997 | 135.410004 | 135.410004 | 11,937,900 | GLD |
2010-12-13T00:00:00 | 136.259995 | 136.639999 | 135.860001 | 136.050003 | 136.050003 | 13,352,400 | GLD |
2010-12-14T00:00:00 | 136.270004 | 137.210007 | 135.860001 | 136.179993 | 136.179993 | 17,430,800 | GLD |
2010-12-15T00:00:00 | 135.339996 | 135.929993 | 134.679993 | 134.699997 | 134.699997 | 15,089,500 | GLD |
2010-12-16T00:00:00 | 134.210007 | 134.229996 | 132.860001 | 133.809998 | 133.809998 | 23,463,000 | GLD |
2010-12-17T00:00:00 | 133.970001 | 134.630005 | 133.220001 | 134.199997 | 134.199997 | 17,213,000 | GLD |
2010-12-20T00:00:00 | 135.130005 | 135.440002 | 134.330002 | 135.110001 | 135.110001 | 13,142,300 | GLD |
2010-12-21T00:00:00 | 135.169998 | 135.779999 | 134.789993 | 135.320007 | 135.320007 | 10,235,600 | GLD |
2010-12-22T00:00:00 | 135.600006 | 135.699997 | 134.970001 | 135.050003 | 135.050003 | 7,300,600 | GLD |
2010-12-23T00:00:00 | 134.259995 | 134.899994 | 133.929993 | 134.660004 | 134.660004 | 8,700,800 | GLD |
2010-12-27T00:00:00 | 134.960007 | 135.059998 | 134.490005 | 135.020004 | 135.020004 | 3,436,400 | GLD |
2010-12-28T00:00:00 | 136.850006 | 137.339996 | 136.619995 | 137.220001 | 137.220001 | 10,111,800 | GLD |
2010-12-29T00:00:00 | 137.380005 | 138.050003 | 137.190002 | 137.710007 | 137.710007 | 8,442,300 | GLD |
2010-12-30T00:00:00 | 137.580002 | 137.710007 | 136.940002 | 137.029999 | 137.029999 | 5,749,400 | GLD |
2010-12-31T00:00:00 | 137.779999 | 138.770004 | 137.720001 | 138.720001 | 138.720001 | 9,219,800 | GLD |
2011-01-03T00:00:00 | 138.669998 | 139 | 137.880005 | 138 | 138 | 11,510,200 | GLD |
2011-01-04T00:00:00 | 136.240005 | 136.279999 | 134.160004 | 134.75 | 134.75 | 26,154,300 | GLD |
2011-01-05T00:00:00 | 133.5 | 134.679993 | 133.100006 | 134.369995 | 134.369995 | 16,700,900 | GLD |
2011-01-06T00:00:00 | 134.050003 | 134.380005 | 133.139999 | 133.830002 | 133.830002 | 15,965,300 | GLD |
2011-01-07T00:00:00 | 133.380005 | 134.610001 | 133.179993 | 133.580002 | 133.580002 | 16,761,400 | GLD |
2011-01-10T00:00:00 | 133.850006 | 134.199997 | 133.240005 | 134.119995 | 134.119995 | 8,429,900 | GLD |
2011-01-11T00:00:00 | 134.789993 | 135.160004 | 133.960007 | 134.910004 | 134.910004 | 10,268,400 | GLD |
2011-01-12T00:00:00 | 134.789993 | 135.580002 | 134.350006 | 135.460007 | 135.460007 | 10,785,100 | GLD |
2011-01-13T00:00:00 | 135.660004 | 135.679993 | 133.630005 | 134.050003 | 134.050003 | 14,294,600 | GLD |
2011-01-14T00:00:00 | 133.169998 | 133.600006 | 132.220001 | 132.690002 | 132.690002 | 21,224,900 | GLD |
2011-01-18T00:00:00 | 133.630005 | 134 | 133.169998 | 133.429993 | 133.429993 | 11,592,900 | GLD |
2011-01-19T00:00:00 | 134.339996 | 134.399994 | 133.399994 | 133.720001 | 133.720001 | 11,788,100 | GLD |
2011-01-20T00:00:00 | 131.759995 | 132.100006 | 131.039993 | 131.199997 | 131.199997 | 24,362,900 | GLD |
2011-01-21T00:00:00 | 130.759995 | 131.429993 | 130.529999 | 131.029999 | 131.029999 | 19,488,400 | GLD |
2011-01-24T00:00:00 | 131.009995 | 131.630005 | 130.139999 | 130.360001 | 130.360001 | 15,127,200 | GLD |
2011-01-25T00:00:00 | 129.649994 | 130.270004 | 129.070007 | 130.100006 | 130.100006 | 22,219,700 | GLD |
2011-01-26T00:00:00 | 129.830002 | 131.169998 | 129.279999 | 131.160004 | 131.160004 | 20,543,000 | GLD |
2011-01-27T00:00:00 | 130.289993 | 130.490005 | 127.800003 | 127.93 | 127.93 | 33,047,000 | GLD |
2011-01-28T00:00:00 | 127.970001 | 131.479996 | 127.949997 | 130.279999 | 130.279999 | 28,091,500 | GLD |
2011-01-31T00:00:00 | 129.270004 | 130.509995 | 129.25 | 129.869995 | 129.869995 | 14,664,100 | GLD |
2011-02-01T00:00:00 | 130.520004 | 131.080002 | 129.330002 | 130.800003 | 130.800003 | 15,363,700 | GLD |
2011-02-02T00:00:00 | 130.369995 | 130.600006 | 129.449997 | 130.449997 | 130.449997 | 10,082,000 | GLD |
2011-02-03T00:00:00 | 130.070007 | 132.320007 | 129.279999 | 132.199997 | 132.199997 | 17,374,700 | GLD |
2011-02-04T00:00:00 | 131.839996 | 132.699997 | 131.229996 | 131.660004 | 131.660004 | 15,214,300 | GLD |
2011-02-07T00:00:00 | 131.669998 | 131.949997 | 131.229996 | 131.679993 | 131.679993 | 7,176,300 | GLD |
2011-02-08T00:00:00 | 132.960007 | 133.5 | 132.800003 | 133.139999 | 133.139999 | 16,220,900 | GLD |
2011-02-09T00:00:00 | 133.190002 | 133.389999 | 132.490005 | 133.070007 | 133.070007 | 10,178,400 | GLD |
2011-02-10T00:00:00 | 132.110001 | 133.309998 | 132 | 132.850006 | 132.850006 | 8,105,200 | GLD |
2011-02-11T00:00:00 | 133.009995 | 133.440002 | 132.089996 | 132.320007 | 132.320007 | 9,888,600 | GLD |
2011-02-14T00:00:00 | 132.949997 | 133.380005 | 132.699997 | 132.949997 | 132.949997 | 8,694,200 | GLD |
2011-02-15T00:00:00 | 133.860001 | 134.169998 | 133.630005 | 133.970001 | 133.970001 | 10,111,200 | GLD |
2011-02-16T00:00:00 | 134.229996 | 134.860001 | 133.449997 | 134.100006 | 134.100006 | 12,822,800 | GLD |
2011-02-17T00:00:00 | 134.740005 | 135.160004 | 134.470001 | 135.039993 | 135.039993 | 11,322,200 | GLD |
2011-02-18T00:00:00 | 135.169998 | 135.800003 | 134.880005 | 135.410004 | 135.410004 | 15,890,100 | GLD |
2011-02-22T00:00:00 | 136.919998 | 137.220001 | 136.190002 | 136.289993 | 136.289993 | 16,676,100 | GLD |
2011-02-23T00:00:00 | 136.970001 | 138.199997 | 136.919998 | 137.509995 | 137.509995 | 15,685,700 | GLD |
2011-02-24T00:00:00 | 138.039993 | 138.139999 | 135.729996 | 136.479996 | 136.479996 | 18,781,700 | GLD |
2011-02-25T00:00:00 | 137.220001 | 137.740005 | 136.770004 | 137.380005 | 137.380005 | 10,351,400 | GLD |
2011-02-28T00:00:00 | 137.649994 | 138.139999 | 137.029999 | 137.660004 | 137.660004 | 8,847,000 | GLD |
2011-03-01T00:00:00 | 138.570007 | 140.029999 | 138.490005 | 140.029999 | 140.029999 | 17,438,100 | GLD |
2011-03-02T00:00:00 | 140.240005 | 140.550003 | 139.479996 | 139.919998 | 139.919998 | 15,719,800 | GLD |
2011-03-03T00:00:00 | 138.809998 | 139.130005 | 137.570007 | 138.089996 | 138.089996 | 16,485,000 | GLD |
2011-03-04T00:00:00 | 138.630005 | 139.75 | 138.610001 | 139.350006 | 139.350006 | 17,454,600 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.