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 |
|---|---|---|---|---|---|---|---|
2011-07-28T00:00:00 | 157.539993 | 157.600006 | 156.110001 | 157.320007 | 157.320007 | 11,369,100 | GLD |
2011-07-29T00:00:00 | 158.429993 | 159.25 | 157.679993 | 158.289993 | 158.289993 | 17,122,800 | GLD |
2011-08-01T00:00:00 | 157.470001 | 158.970001 | 156.779999 | 157.720001 | 157.720001 | 14,825,700 | GLD |
2011-08-02T00:00:00 | 159.330002 | 161.619995 | 158.970001 | 161.520004 | 161.520004 | 24,284,500 | GLD |
2011-08-03T00:00:00 | 162.360001 | 162.860001 | 161.339996 | 161.490005 | 161.490005 | 27,823,700 | GLD |
2011-08-04T00:00:00 | 163.610001 | 163.869995 | 159.679993 | 160.639999 | 160.639999 | 40,380,300 | GLD |
2011-08-05T00:00:00 | 161.639999 | 162.369995 | 160.479996 | 161.75 | 161.75 | 24,554,700 | GLD |
2011-08-08T00:00:00 | 165.479996 | 167.610001 | 164.759995 | 167.119995 | 167.119995 | 43,002,400 | GLD |
2011-08-09T00:00:00 | 169.929993 | 173.149994 | 167.479996 | 168.610001 | 168.610001 | 55,765,800 | GLD |
2011-08-10T00:00:00 | 172.460007 | 175.130005 | 171.619995 | 174.580002 | 174.580002 | 44,797,200 | GLD |
2011-08-11T00:00:00 | 172.279999 | 172.339996 | 168.649994 | 170.75 | 170.75 | 49,888,300 | GLD |
2011-08-12T00:00:00 | 169.570007 | 170.059998 | 167.770004 | 169.970001 | 169.970001 | 29,220,000 | GLD |
2011-08-15T00:00:00 | 169.320007 | 171.910004 | 168.949997 | 171.800003 | 171.800003 | 17,798,000 | GLD |
2011-08-16T00:00:00 | 172.600006 | 174.070007 | 172.5 | 173.919998 | 173.919998 | 19,658,000 | GLD |
2011-08-17T00:00:00 | 173.869995 | 174.679993 | 173.25 | 174.419998 | 174.419998 | 16,482,000 | GLD |
2011-08-18T00:00:00 | 177.149994 | 178.100006 | 176.410004 | 177.720001 | 177.720001 | 25,512,800 | GLD |
2011-08-19T00:00:00 | 181.639999 | 181.669998 | 178.910004 | 179.949997 | 179.949997 | 34,398,100 | GLD |
2011-08-22T00:00:00 | 181.949997 | 184.820007 | 181.600006 | 184.589996 | 184.589996 | 27,482,600 | GLD |
2011-08-23T00:00:00 | 182.240005 | 183.820007 | 177.5 | 177.669998 | 177.669998 | 55,265,400 | GLD |
2011-08-24T00:00:00 | 177.899994 | 178.309998 | 170.309998 | 171.649994 | 171.649994 | 70,700,300 | GLD |
2011-08-25T00:00:00 | 167 | 172.809998 | 165.880005 | 172.360001 | 172.360001 | 43,273,700 | GLD |
2011-08-26T00:00:00 | 173.570007 | 177.550003 | 171.75 | 177.470001 | 177.470001 | 38,673,000 | GLD |
2011-08-29T00:00:00 | 175.949997 | 176.009995 | 172.880005 | 173.889999 | 173.889999 | 25,265,500 | GLD |
2011-08-30T00:00:00 | 177.699997 | 179.309998 | 176.660004 | 179.100006 | 179.100006 | 23,441,000 | GLD |
2011-08-31T00:00:00 | 177.729996 | 179.160004 | 176.330002 | 177.720001 | 177.720001 | 16,054,400 | GLD |
2011-09-01T00:00:00 | 177.440002 | 178.259995 | 176.550003 | 177.869995 | 177.869995 | 13,895,500 | GLD |
2011-09-02T00:00:00 | 182.820007 | 183.509995 | 182.100006 | 183.240005 | 183.240005 | 19,911,200 | GLD |
2011-09-06T00:00:00 | 184.580002 | 185.850006 | 181.309998 | 182.899994 | 182.899994 | 30,254,500 | GLD |
2011-09-07T00:00:00 | 176.190002 | 178.089996 | 174.449997 | 177.080002 | 177.080002 | 30,760,000 | GLD |
2011-09-08T00:00:00 | 181.389999 | 182.119995 | 179.770004 | 181.809998 | 181.809998 | 20,741,300 | GLD |
2011-09-09T00:00:00 | 179.759995 | 181.949997 | 179.169998 | 180.699997 | 180.699997 | 25,429,600 | GLD |
2011-09-12T00:00:00 | 178.729996 | 178.990005 | 175.330002 | 176.669998 | 176.669998 | 21,812,800 | GLD |
2011-09-13T00:00:00 | 177.520004 | 179.539993 | 176.289993 | 178.539993 | 178.539993 | 17,246,400 | GLD |
2011-09-14T00:00:00 | 177.550003 | 177.779999 | 176.050003 | 177.210007 | 177.210007 | 18,122,800 | GLD |
2011-09-15T00:00:00 | 174.610001 | 174.850006 | 172.559998 | 174.399994 | 174.399994 | 20,897,000 | GLD |
2011-09-16T00:00:00 | 173.720001 | 177.399994 | 173.710007 | 176.029999 | 176.029999 | 20,693,700 | GLD |
2011-09-19T00:00:00 | 176.830002 | 176.860001 | 172.199997 | 173.309998 | 173.309998 | 18,301,100 | GLD |
2011-09-20T00:00:00 | 173.179993 | 176.369995 | 172.839996 | 175.779999 | 175.779999 | 12,667,600 | GLD |
2011-09-21T00:00:00 | 174.789993 | 176.729996 | 173.139999 | 173.589996 | 173.589996 | 16,431,300 | GLD |
2011-09-22T00:00:00 | 169.300003 | 170.320007 | 167.479996 | 169.050003 | 169.050003 | 32,476,300 | GLD |
2011-09-23T00:00:00 | 164.509995 | 165.720001 | 158.550003 | 159.800003 | 159.800003 | 52,981,400 | GLD |
2011-09-26T00:00:00 | 157.119995 | 158.800003 | 154.190002 | 157.580002 | 157.580002 | 42,373,800 | GLD |
2011-09-27T00:00:00 | 161.610001 | 162.289993 | 159.910004 | 160.630005 | 160.630005 | 25,124,200 | GLD |
2011-09-28T00:00:00 | 160.729996 | 161.289993 | 155.559998 | 156.220001 | 156.220001 | 21,776,000 | GLD |
2011-09-29T00:00:00 | 158.119995 | 158.199997 | 156.139999 | 157.699997 | 157.699997 | 17,340,800 | GLD |
2011-09-30T00:00:00 | 157.300003 | 160 | 156.330002 | 158.059998 | 158.059998 | 16,770,300 | GLD |
2011-10-03T00:00:00 | 161.089996 | 161.559998 | 159.929993 | 160.960007 | 160.960007 | 14,200,400 | GLD |
2011-10-04T00:00:00 | 160.949997 | 161.029999 | 155.270004 | 157.639999 | 157.639999 | 24,000,000 | GLD |
2011-10-05T00:00:00 | 158.009995 | 160.320007 | 156.440002 | 159.460007 | 159.460007 | 15,132,300 | GLD |
2011-10-06T00:00:00 | 160.020004 | 161.110001 | 158.770004 | 160.490005 | 160.490005 | 12,389,500 | GLD |
2011-10-07T00:00:00 | 161.020004 | 161.580002 | 158.229996 | 159.179993 | 159.179993 | 12,977,400 | GLD |
2011-10-10T00:00:00 | 162.050003 | 163.320007 | 161.139999 | 163.270004 | 163.270004 | 8,984,500 | GLD |
2011-10-11T00:00:00 | 162.210007 | 162.509995 | 161.210007 | 162.100006 | 162.100006 | 8,256,900 | GLD |
2011-10-12T00:00:00 | 163.699997 | 164 | 162.5 | 163.259995 | 163.259995 | 10,867,900 | GLD |
2011-10-13T00:00:00 | 162.300003 | 162.479996 | 160.820007 | 162.300003 | 162.300003 | 8,327,900 | GLD |
2011-10-14T00:00:00 | 163.330002 | 163.820007 | 162.25 | 163.399994 | 163.399994 | 9,737,900 | GLD |
2011-10-17T00:00:00 | 164 | 164.160004 | 161.949997 | 162.619995 | 162.619995 | 8,765,700 | GLD |
2011-10-18T00:00:00 | 159.960007 | 162.029999 | 158.300003 | 161.839996 | 161.839996 | 15,390,800 | GLD |
2011-10-19T00:00:00 | 161.089996 | 161.429993 | 159.550003 | 159.869995 | 159.869995 | 8,528,700 | GLD |
2011-10-20T00:00:00 | 157.619995 | 158.419998 | 156.050003 | 157.770004 | 157.770004 | 17,367,500 | GLD |
2011-10-21T00:00:00 | 159.990005 | 160.449997 | 158.940002 | 159.520004 | 159.520004 | 13,334,500 | GLD |
2011-10-24T00:00:00 | 160.550003 | 161.330002 | 160.220001 | 161.020004 | 161.020004 | 10,199,800 | GLD |
2011-10-25T00:00:00 | 161.240005 | 166.339996 | 160.410004 | 165.589996 | 165.589996 | 22,130,800 | GLD |
2011-10-26T00:00:00 | 167.029999 | 168.050003 | 166.419998 | 167.399994 | 167.399994 | 17,116,300 | GLD |
2011-10-27T00:00:00 | 167.589996 | 170.289993 | 166.649994 | 169.550003 | 169.550003 | 15,876,900 | GLD |
2011-10-28T00:00:00 | 169.639999 | 169.940002 | 168.75 | 169.619995 | 169.619995 | 9,362,900 | GLD |
2011-10-31T00:00:00 | 167.759995 | 168.160004 | 166.910004 | 167.339996 | 167.339996 | 8,437,200 | GLD |
2011-11-01T00:00:00 | 164.029999 | 167.410004 | 163.610001 | 167.380005 | 167.380005 | 15,335,400 | GLD |
2011-11-02T00:00:00 | 168.589996 | 169.740005 | 167.300003 | 169.059998 | 169.059998 | 14,530,500 | GLD |
2011-11-03T00:00:00 | 171.169998 | 172.039993 | 169.899994 | 171.720001 | 171.720001 | 17,610,400 | GLD |
2011-11-04T00:00:00 | 171.029999 | 171.339996 | 170.160004 | 170.850006 | 170.850006 | 11,060,400 | GLD |
2011-11-07T00:00:00 | 172.850006 | 175 | 172.710007 | 174.979996 | 174.979996 | 20,131,900 | GLD |
2011-11-08T00:00:00 | 174.350006 | 175.460007 | 172.899994 | 173.529999 | 173.529999 | 16,054,200 | GLD |
2011-11-09T00:00:00 | 174.279999 | 174.809998 | 171.610001 | 172.070007 | 172.070007 | 12,313,900 | GLD |
2011-11-10T00:00:00 | 172.429993 | 172.589996 | 168.830002 | 171.139999 | 171.139999 | 11,848,700 | GLD |
2011-11-11T00:00:00 | 172.100006 | 174.050003 | 172.070007 | 173.960007 | 173.960007 | 8,727,100 | GLD |
2011-11-14T00:00:00 | 173.740005 | 173.860001 | 172.589996 | 173.199997 | 173.199997 | 5,886,400 | GLD |
2011-11-15T00:00:00 | 173.350006 | 173.809998 | 171.899994 | 173.360001 | 173.360001 | 9,167,900 | GLD |
2011-11-16T00:00:00 | 171.630005 | 172.960007 | 170.570007 | 171.509995 | 171.509995 | 15,093,300 | GLD |
2011-11-17T00:00:00 | 170.039993 | 170.300003 | 166.389999 | 167.100006 | 167.100006 | 28,468,900 | GLD |
2011-11-18T00:00:00 | 167.229996 | 168.690002 | 166.600006 | 167.619995 | 167.619995 | 14,172,900 | GLD |
2011-11-21T00:00:00 | 166.610001 | 166.710007 | 162.070007 | 163.5 | 163.5 | 22,030,700 | GLD |
2011-11-22T00:00:00 | 164.740005 | 165.919998 | 164.610001 | 165.309998 | 165.309998 | 12,094,400 | GLD |
2011-11-23T00:00:00 | 164.550003 | 165.369995 | 163.119995 | 164.830002 | 164.830002 | 11,483,300 | GLD |
2011-11-25T00:00:00 | 163.330002 | 165.199997 | 163.289993 | 163.399994 | 163.399994 | 6,098,000 | GLD |
2011-11-28T00:00:00 | 166.929993 | 167.139999 | 165.979996 | 166.630005 | 166.630005 | 12,004,000 | GLD |
2011-11-29T00:00:00 | 166.399994 | 167.330002 | 166.080002 | 166.880005 | 166.880005 | 9,198,900 | GLD |
2011-11-30T00:00:00 | 169.699997 | 170.300003 | 169.059998 | 170.130005 | 170.130005 | 11,821,600 | GLD |
2011-12-01T00:00:00 | 169.850006 | 170.570007 | 168.589996 | 169.630005 | 169.630005 | 11,610,300 | GLD |
2011-12-02T00:00:00 | 170.649994 | 170.800003 | 169.360001 | 169.820007 | 169.820007 | 8,433,200 | GLD |
2011-12-05T00:00:00 | 169.059998 | 169.949997 | 167.059998 | 167.320007 | 167.320007 | 10,246,700 | GLD |
2011-12-06T00:00:00 | 166.309998 | 168.570007 | 165.529999 | 168.179993 | 168.179993 | 10,381,900 | GLD |
2011-12-07T00:00:00 | 168.789993 | 169.520004 | 167.759995 | 169.399994 | 169.399994 | 10,361,300 | GLD |
2011-12-08T00:00:00 | 166.960007 | 167.630005 | 165.729996 | 165.979996 | 165.979996 | 11,734,500 | GLD |
2011-12-09T00:00:00 | 166.429993 | 167.339996 | 166.119995 | 166.399994 | 166.399994 | 8,354,000 | GLD |
2011-12-12T00:00:00 | 162.350006 | 162.410004 | 161.139999 | 161.990005 | 161.990005 | 15,339,400 | GLD |
2011-12-13T00:00:00 | 161.860001 | 163.190002 | 157.759995 | 158.449997 | 158.449997 | 25,040,400 | GLD |
2011-12-14T00:00:00 | 156.789993 | 157.339996 | 152.050003 | 152.889999 | 152.889999 | 42,334,400 | GLD |
2011-12-15T00:00:00 | 154.740005 | 154.949997 | 151.710007 | 152.330002 | 152.330002 | 21,521,900 | GLD |
2011-12-16T00:00:00 | 154.309998 | 155.369995 | 153.899994 | 155.229996 | 155.229996 | 18,124,300 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.