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 |
|---|---|---|---|---|---|---|---|
2011-03-07T00:00:00 | 140.289993 | 140.610001 | 139.279999 | 139.720001 | 139.720001 | 14,068,900 | GLD |
2011-03-08T00:00:00 | 139.649994 | 139.660004 | 138.830002 | 139.360001 | 139.360001 | 10,730,500 | GLD |
2011-03-09T00:00:00 | 139.919998 | 139.949997 | 138.940002 | 139.410004 | 139.410004 | 8,736,400 | GLD |
2011-03-10T00:00:00 | 138.5 | 138.5 | 136.850006 | 137.770004 | 137.770004 | 15,559,100 | GLD |
2011-03-11T00:00:00 | 137.289993 | 138.929993 | 137.179993 | 138.220001 | 138.220001 | 10,416,900 | GLD |
2011-03-14T00:00:00 | 139.330002 | 139.550003 | 138.610001 | 138.860001 | 138.860001 | 10,239,300 | GLD |
2011-03-15T00:00:00 | 135.350006 | 136.940002 | 135.229996 | 136.270004 | 136.270004 | 23,465,100 | GLD |
2011-03-16T00:00:00 | 136.520004 | 137.199997 | 135.800003 | 136.240005 | 136.240005 | 13,392,500 | GLD |
2011-03-17T00:00:00 | 136.559998 | 137.080002 | 136.25 | 136.970001 | 136.970001 | 9,117,400 | GLD |
2011-03-18T00:00:00 | 138.139999 | 138.830002 | 137.759995 | 138.369995 | 138.369995 | 18,602,000 | GLD |
2011-03-21T00:00:00 | 139.5 | 139.910004 | 138.970001 | 139.139999 | 139.139999 | 13,742,500 | GLD |
2011-03-22T00:00:00 | 138.880005 | 139.360001 | 138.669998 | 139.050003 | 139.050003 | 9,553,700 | GLD |
2011-03-23T00:00:00 | 139.610001 | 140.550003 | 139.550003 | 140.339996 | 140.339996 | 11,541,000 | GLD |
2011-03-24T00:00:00 | 140.270004 | 141.279999 | 138.830002 | 139.220001 | 139.220001 | 17,016,600 | GLD |
2011-03-25T00:00:00 | 140 | 140.240005 | 138.660004 | 139.259995 | 139.259995 | 13,191,100 | GLD |
2011-03-28T00:00:00 | 137.820007 | 138.830002 | 137.779999 | 138.539993 | 138.539993 | 7,656,000 | GLD |
2011-03-29T00:00:00 | 138.210007 | 138.820007 | 137.940002 | 138.210007 | 138.210007 | 6,345,200 | GLD |
2011-03-30T00:00:00 | 139.070007 | 139.179993 | 137.679993 | 138.669998 | 138.669998 | 10,749,400 | GLD |
2011-03-31T00:00:00 | 140.080002 | 140.399994 | 139.779999 | 139.860001 | 139.860001 | 15,227,300 | GLD |
2011-04-01T00:00:00 | 138.649994 | 139.550003 | 137.720001 | 139.199997 | 139.199997 | 15,738,300 | GLD |
2011-04-04T00:00:00 | 140.130005 | 140.259995 | 139.449997 | 139.839996 | 139.839996 | 9,685,100 | GLD |
2011-04-05T00:00:00 | 139.580002 | 142.089996 | 139.520004 | 142.050003 | 142.050003 | 18,295,300 | GLD |
2011-04-06T00:00:00 | 142.399994 | 142.619995 | 141.770004 | 142.380005 | 142.380005 | 10,710,300 | GLD |
2011-04-07T00:00:00 | 142.229996 | 142.889999 | 141.800003 | 142.509995 | 142.509995 | 9,486,800 | GLD |
2011-04-08T00:00:00 | 143.339996 | 143.839996 | 142.970001 | 143.660004 | 143.660004 | 13,128,200 | GLD |
2011-04-11T00:00:00 | 143.279999 | 143.490005 | 142.279999 | 142.639999 | 142.639999 | 10,105,600 | GLD |
2011-04-12T00:00:00 | 142.740005 | 142.820007 | 140.75 | 141.610001 | 141.610001 | 14,948,100 | GLD |
2011-04-13T00:00:00 | 142.389999 | 142.529999 | 141.479996 | 141.899994 | 141.899994 | 13,884,200 | GLD |
2011-04-14T00:00:00 | 142.350006 | 143.830002 | 142.229996 | 143.809998 | 143.809998 | 14,174,100 | GLD |
2011-04-15T00:00:00 | 143.850006 | 145.119995 | 143.570007 | 145.050003 | 145.050003 | 19,121,600 | GLD |
2011-04-18T00:00:00 | 145.210007 | 146.070007 | 144.630005 | 145.929993 | 145.929993 | 17,340,100 | GLD |
2011-04-19T00:00:00 | 145.729996 | 146.240005 | 145.179993 | 145.929993 | 145.929993 | 10,950,100 | GLD |
2011-04-20T00:00:00 | 146.369995 | 146.839996 | 145.740005 | 146.5 | 146.5 | 13,716,800 | GLD |
2011-04-21T00:00:00 | 146.570007 | 147.059998 | 146.320007 | 146.740005 | 146.740005 | 10,109,400 | GLD |
2011-04-25T00:00:00 | 147.570007 | 147.580002 | 146.419998 | 146.869995 | 146.869995 | 15,596,400 | GLD |
2011-04-26T00:00:00 | 146.470001 | 146.619995 | 145.479996 | 146.380005 | 146.380005 | 16,200,000 | GLD |
2011-04-27T00:00:00 | 147.380005 | 149.210007 | 146.520004 | 149.199997 | 149.199997 | 21,945,900 | GLD |
2011-04-28T00:00:00 | 149.300003 | 150 | 148.600006 | 149.820007 | 149.820007 | 20,754,000 | GLD |
2011-04-29T00:00:00 | 149.899994 | 153.029999 | 149.75 | 152.369995 | 152.369995 | 27,600,000 | GLD |
2011-05-02T00:00:00 | 151.460007 | 153.610001 | 150.360001 | 150.410004 | 150.410004 | 24,094,100 | GLD |
2011-05-03T00:00:00 | 150.429993 | 150.970001 | 148.850006 | 149.880005 | 149.880005 | 24,215,600 | GLD |
2011-05-04T00:00:00 | 149.860001 | 150.339996 | 146.759995 | 147.729996 | 147.729996 | 35,107,000 | GLD |
2011-05-05T00:00:00 | 146.820007 | 147.580002 | 142.550003 | 143.470001 | 143.470001 | 51,284,000 | GLD |
2011-05-06T00:00:00 | 145.240005 | 146.089996 | 144.399994 | 145.300003 | 145.300003 | 24,182,200 | GLD |
2011-05-09T00:00:00 | 146.669998 | 147.580002 | 146.339996 | 147.380005 | 147.380005 | 13,854,800 | GLD |
2011-05-10T00:00:00 | 147.190002 | 148.190002 | 146.929993 | 147.899994 | 147.899994 | 11,285,200 | GLD |
2011-05-11T00:00:00 | 147.240005 | 147.350006 | 145.770004 | 146.539993 | 146.539993 | 21,378,300 | GLD |
2011-05-12T00:00:00 | 145.880005 | 147.119995 | 144.960007 | 146.589996 | 146.589996 | 18,730,400 | GLD |
2011-05-13T00:00:00 | 146.720001 | 147.279999 | 144.490005 | 145.630005 | 145.630005 | 17,268,700 | GLD |
2011-05-16T00:00:00 | 145.880005 | 146.669998 | 145.190002 | 145.369995 | 145.369995 | 10,066,800 | GLD |
2011-05-17T00:00:00 | 144.229996 | 144.779999 | 143.419998 | 144.740005 | 144.740005 | 17,192,100 | GLD |
2011-05-18T00:00:00 | 145.550003 | 146.220001 | 145.139999 | 145.600006 | 145.600006 | 10,502,900 | GLD |
2011-05-19T00:00:00 | 145.119995 | 145.850006 | 144.860001 | 145.649994 | 145.649994 | 8,098,100 | GLD |
2011-05-20T00:00:00 | 145.820007 | 147.779999 | 144.899994 | 147.490005 | 147.490005 | 23,187,900 | GLD |
2011-05-23T00:00:00 | 147.039993 | 147.949997 | 146.970001 | 147.830002 | 147.830002 | 15,937,600 | GLD |
2011-05-24T00:00:00 | 148.479996 | 149.050003 | 148.179993 | 148.589996 | 148.589996 | 14,948,000 | GLD |
2011-05-25T00:00:00 | 148.720001 | 149.369995 | 148.520004 | 148.580002 | 148.580002 | 10,973,800 | GLD |
2011-05-26T00:00:00 | 148.449997 | 148.610001 | 147.589996 | 148.220001 | 148.220001 | 9,785,500 | GLD |
2011-05-27T00:00:00 | 149.020004 | 149.919998 | 148.960007 | 149.699997 | 149.699997 | 10,186,200 | GLD |
2011-05-31T00:00:00 | 149.880005 | 150.160004 | 149.410004 | 149.639999 | 149.639999 | 10,499,300 | GLD |
2011-06-01T00:00:00 | 149.660004 | 151.130005 | 149.429993 | 149.910004 | 149.910004 | 18,365,400 | GLD |
2011-06-02T00:00:00 | 150.149994 | 150.380005 | 148.070007 | 149.5 | 149.5 | 13,552,700 | GLD |
2011-06-03T00:00:00 | 150.279999 | 150.660004 | 149.619995 | 150.220001 | 150.220001 | 12,606,400 | GLD |
2011-06-06T00:00:00 | 150.820007 | 151.449997 | 150.210007 | 150.479996 | 150.479996 | 11,472,600 | GLD |
2011-06-07T00:00:00 | 150.669998 | 150.850006 | 149.679993 | 150.419998 | 150.419998 | 10,140,500 | GLD |
2011-06-08T00:00:00 | 150.020004 | 150.380005 | 149.300003 | 149.809998 | 149.809998 | 9,612,500 | GLD |
2011-06-09T00:00:00 | 150.009995 | 151.020004 | 149.75 | 150.559998 | 150.559998 | 7,643,200 | GLD |
2011-06-10T00:00:00 | 149.039993 | 149.779999 | 148.690002 | 149.240005 | 149.240005 | 12,344,900 | GLD |
2011-06-13T00:00:00 | 148.660004 | 149.039993 | 147.190002 | 147.770004 | 147.770004 | 12,989,300 | GLD |
2011-06-14T00:00:00 | 147.699997 | 148.729996 | 147.479996 | 148.669998 | 148.669998 | 10,938,500 | GLD |
2011-06-15T00:00:00 | 148.160004 | 149.550003 | 147.919998 | 149.119995 | 149.119995 | 14,550,700 | GLD |
2011-06-16T00:00:00 | 148.830002 | 149.490005 | 148.220001 | 148.970001 | 148.970001 | 11,035,000 | GLD |
2011-06-17T00:00:00 | 148.869995 | 150.289993 | 148.830002 | 149.940002 | 149.940002 | 19,205,100 | GLD |
2011-06-20T00:00:00 | 150.080002 | 150.789993 | 149.580002 | 150.029999 | 150.029999 | 10,463,400 | GLD |
2011-06-21T00:00:00 | 150.259995 | 150.869995 | 150.179993 | 150.759995 | 150.759995 | 12,439,200 | GLD |
2011-06-22T00:00:00 | 151.009995 | 151.860001 | 150.559998 | 150.990005 | 150.990005 | 14,109,700 | GLD |
2011-06-23T00:00:00 | 148.669998 | 148.839996 | 147.259995 | 148.339996 | 148.339996 | 24,869,600 | GLD |
2011-06-24T00:00:00 | 147.860001 | 148.020004 | 145.970001 | 146.259995 | 146.259995 | 19,301,400 | GLD |
2011-06-27T00:00:00 | 145.929993 | 146.399994 | 145.199997 | 145.729996 | 145.729996 | 11,602,500 | GLD |
2011-06-28T00:00:00 | 146.160004 | 146.770004 | 145.669998 | 146.240005 | 146.240005 | 8,813,800 | GLD |
2011-06-29T00:00:00 | 146.770004 | 147.419998 | 146.440002 | 147.179993 | 147.179993 | 12,624,600 | GLD |
2011-06-30T00:00:00 | 147.179993 | 147.410004 | 145.979996 | 146 | 146 | 12,657,100 | GLD |
2011-07-01T00:00:00 | 144.759995 | 145.070007 | 143.970001 | 144.929993 | 144.929993 | 16,366,500 | GLD |
2011-07-05T00:00:00 | 146.960007 | 147.820007 | 146.850006 | 147.630005 | 147.630005 | 11,278,200 | GLD |
2011-07-06T00:00:00 | 148.699997 | 149.440002 | 148.580002 | 148.910004 | 148.910004 | 14,502,500 | GLD |
2011-07-07T00:00:00 | 148.970001 | 149.350006 | 148.289993 | 149.149994 | 149.149994 | 9,520,900 | GLD |
2011-07-08T00:00:00 | 150.320007 | 150.5 | 149.990005 | 150.25 | 150.25 | 13,662,300 | GLD |
2011-07-11T00:00:00 | 151.330002 | 151.690002 | 150.199997 | 151.589996 | 151.589996 | 20,447,200 | GLD |
2011-07-12T00:00:00 | 151.240005 | 153.320007 | 150.770004 | 152.770004 | 152.770004 | 24,033,700 | GLD |
2011-07-13T00:00:00 | 153.759995 | 154.710007 | 153.580002 | 154.139999 | 154.139999 | 26,351,000 | GLD |
2011-07-14T00:00:00 | 154.809998 | 155.240005 | 153.949997 | 154.539993 | 154.539993 | 17,613,600 | GLD |
2011-07-15T00:00:00 | 154.339996 | 155.289993 | 154.220001 | 155.199997 | 155.199997 | 18,448,400 | GLD |
2011-07-18T00:00:00 | 155.759995 | 156.580002 | 155.669998 | 156.570007 | 156.570007 | 17,133,400 | GLD |
2011-07-19T00:00:00 | 156.320007 | 156.320007 | 154.100006 | 154.660004 | 154.660004 | 22,871,500 | GLD |
2011-07-20T00:00:00 | 154.220001 | 156.020004 | 154.110001 | 156.020004 | 156.020004 | 14,559,300 | GLD |
2011-07-21T00:00:00 | 155.910004 | 156.039993 | 154.330002 | 154.830002 | 154.830002 | 18,422,800 | GLD |
2011-07-22T00:00:00 | 156 | 156.559998 | 155.679993 | 156.119995 | 156.119995 | 11,378,700 | GLD |
2011-07-25T00:00:00 | 157.600006 | 157.800003 | 156.720001 | 157.339996 | 157.339996 | 13,036,200 | GLD |
2011-07-26T00:00:00 | 156.970001 | 157.789993 | 156.600006 | 157.770004 | 157.770004 | 11,735,500 | GLD |
2011-07-27T00:00:00 | 158.470001 | 158.639999 | 156.690002 | 157.190002 | 157.190002 | 18,296,600 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.