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 |
|---|---|---|---|---|---|---|---|
2008-05-27T00:00:00 | 89.839996 | 89.870003 | 89.160004 | 89.360001 | 89.360001 | 7,601,700 | GLD |
2008-05-28T00:00:00 | 88.489998 | 89.190002 | 88.349998 | 89.139999 | 89.139999 | 8,104,100 | GLD |
2008-05-29T00:00:00 | 86.940002 | 87.599998 | 86.099998 | 86.510002 | 86.510002 | 12,696,700 | GLD |
2008-05-30T00:00:00 | 87.339996 | 87.690002 | 86.959999 | 87.449997 | 87.449997 | 4,944,200 | GLD |
2008-06-02T00:00:00 | 87.470001 | 88.550003 | 87.440002 | 87.959999 | 87.959999 | 5,277,100 | GLD |
2008-06-03T00:00:00 | 86.650002 | 87.349998 | 86.519997 | 86.879997 | 86.879997 | 8,396,000 | GLD |
2008-06-04T00:00:00 | 87.089996 | 87.419998 | 86.559998 | 86.650002 | 86.650002 | 7,157,500 | GLD |
2008-06-05T00:00:00 | 85.970001 | 86.809998 | 85.660004 | 86.449997 | 86.449997 | 14,130,900 | GLD |
2008-06-06T00:00:00 | 87.790001 | 89.059998 | 87.690002 | 89.059998 | 89.059998 | 17,431,700 | GLD |
2008-06-09T00:00:00 | 88.540001 | 89.239998 | 87.839996 | 87.989998 | 87.989998 | 9,172,100 | GLD |
2008-06-10T00:00:00 | 86.279999 | 86.760002 | 85.110001 | 85.550003 | 85.550003 | 13,903,800 | GLD |
2008-06-11T00:00:00 | 86.57 | 87.099998 | 86.349998 | 87.019997 | 87.019997 | 10,153,600 | GLD |
2008-06-12T00:00:00 | 85.190002 | 86.07 | 84.830002 | 85.599998 | 85.599998 | 9,826,200 | GLD |
2008-06-13T00:00:00 | 85.330002 | 86.019997 | 85.040001 | 85.830002 | 85.830002 | 8,429,000 | GLD |
2008-06-16T00:00:00 | 88.199997 | 88.199997 | 86.970001 | 87.010002 | 87.010002 | 6,993,700 | GLD |
2008-06-17T00:00:00 | 86.720001 | 87.519997 | 86.699997 | 87.25 | 87.25 | 5,285,800 | GLD |
2008-06-18T00:00:00 | 87.660004 | 88.410004 | 87.129997 | 88.279999 | 88.279999 | 7,818,800 | GLD |
2008-06-19T00:00:00 | 89.370003 | 89.5 | 88.389999 | 88.419998 | 88.419998 | 10,520,500 | GLD |
2008-06-20T00:00:00 | 88.82 | 89.610001 | 88.769997 | 88.949997 | 88.949997 | 10,057,800 | GLD |
2008-06-23T00:00:00 | 87.010002 | 87.400002 | 86.739998 | 87.089996 | 87.089996 | 12,784,300 | GLD |
2008-06-24T00:00:00 | 87.300003 | 88.239998 | 87.239998 | 87.470001 | 87.470001 | 7,398,500 | GLD |
2008-06-25T00:00:00 | 87.43 | 87.580002 | 86.129997 | 87.419998 | 87.419998 | 10,897,700 | GLD |
2008-06-26T00:00:00 | 89.5 | 90.860001 | 89.5 | 90.610001 | 90.610001 | 18,407,600 | GLD |
2008-06-27T00:00:00 | 90.980003 | 91.82 | 90.650002 | 91.470001 | 91.470001 | 14,490,300 | GLD |
2008-06-30T00:00:00 | 91.889999 | 91.900002 | 90.529999 | 91.400002 | 91.400002 | 7,289,000 | GLD |
2008-07-01T00:00:00 | 92.529999 | 93.349998 | 92.339996 | 92.660004 | 92.660004 | 15,479,800 | GLD |
2008-07-02T00:00:00 | 92.279999 | 93.330002 | 92.129997 | 93.169998 | 93.169998 | 11,460,400 | GLD |
2008-07-03T00:00:00 | 92.169998 | 92.68 | 91.68 | 92.059998 | 92.059998 | 9,609,500 | GLD |
2008-07-07T00:00:00 | 90.57 | 91.650002 | 90.160004 | 91.230003 | 91.230003 | 12,300,200 | GLD |
2008-07-08T00:00:00 | 90.550003 | 91.150002 | 89.93 | 90.860001 | 90.860001 | 11,215,600 | GLD |
2008-07-09T00:00:00 | 90.879997 | 91.639999 | 90.860001 | 91.5 | 91.5 | 11,362,800 | GLD |
2008-07-10T00:00:00 | 92.400002 | 93.599998 | 92.349998 | 93.529999 | 93.529999 | 16,817,000 | GLD |
2008-07-11T00:00:00 | 95.029999 | 95.5 | 94.25 | 95.160004 | 95.160004 | 25,994,600 | GLD |
2008-07-14T00:00:00 | 95.089996 | 96.199997 | 94.919998 | 95.910004 | 95.910004 | 21,242,900 | GLD |
2008-07-15T00:00:00 | 96.550003 | 97.5 | 95.43 | 96.169998 | 96.169998 | 30,347,100 | GLD |
2008-07-16T00:00:00 | 96.269997 | 96.5 | 94.339996 | 94.440002 | 94.440002 | 19,897,400 | GLD |
2008-07-17T00:00:00 | 94.699997 | 96.510002 | 94.07 | 94.220001 | 94.220001 | 25,185,100 | GLD |
2008-07-18T00:00:00 | 94.220001 | 94.93 | 94.019997 | 94.169998 | 94.169998 | 8,585,100 | GLD |
2008-07-21T00:00:00 | 94.75 | 95.150002 | 94.449997 | 95.120003 | 95.120003 | 7,323,800 | GLD |
2008-07-22T00:00:00 | 95.730003 | 95.860001 | 92.940002 | 93.059998 | 93.059998 | 17,553,700 | GLD |
2008-07-23T00:00:00 | 92.639999 | 92.790001 | 90.440002 | 90.57 | 90.57 | 25,791,800 | GLD |
2008-07-24T00:00:00 | 91.080002 | 91.620003 | 90.25 | 91.330002 | 91.330002 | 13,072,100 | GLD |
2008-07-25T00:00:00 | 91.029999 | 91.730003 | 90.529999 | 91.690002 | 91.690002 | 7,599,500 | GLD |
2008-07-28T00:00:00 | 91.389999 | 92 | 90.940002 | 91.730003 | 91.730003 | 8,809,600 | GLD |
2008-07-29T00:00:00 | 91.230003 | 91.269997 | 90.089996 | 90.589996 | 90.589996 | 12,992,200 | GLD |
2008-07-30T00:00:00 | 88.860001 | 89.720001 | 88.080002 | 89.519997 | 89.519997 | 17,379,900 | GLD |
2008-07-31T00:00:00 | 91.050003 | 91.139999 | 89.870003 | 90.080002 | 90.080002 | 10,976,400 | GLD |
2008-08-01T00:00:00 | 89.5 | 90.449997 | 89.370003 | 89.57 | 89.57 | 10,893,500 | GLD |
2008-08-04T00:00:00 | 89.080002 | 89.68 | 88.040001 | 88.139999 | 88.139999 | 14,979,800 | GLD |
2008-08-05T00:00:00 | 87.279999 | 87.410004 | 85.940002 | 86.080002 | 86.080002 | 20,185,400 | GLD |
2008-08-06T00:00:00 | 86.800003 | 87 | 86.010002 | 86.639999 | 86.639999 | 12,404,200 | GLD |
2008-08-07T00:00:00 | 86.639999 | 86.779999 | 85.510002 | 86.089996 | 86.089996 | 9,961,700 | GLD |
2008-08-08T00:00:00 | 84.349998 | 84.68 | 83.830002 | 84.43 | 84.43 | 13,513,900 | GLD |
2008-08-11T00:00:00 | 84.459999 | 84.489998 | 80.599998 | 81.129997 | 81.129997 | 23,567,000 | GLD |
2008-08-12T00:00:00 | 80.739998 | 81.010002 | 79.550003 | 80.519997 | 80.519997 | 20,131,800 | GLD |
2008-08-13T00:00:00 | 80.589996 | 81.849998 | 80.389999 | 81.559998 | 81.559998 | 17,007,500 | GLD |
2008-08-14T00:00:00 | 80.709999 | 81.099998 | 79.279999 | 79.349998 | 79.349998 | 15,542,600 | GLD |
2008-08-15T00:00:00 | 78 | 78.32 | 76.610001 | 77.629997 | 77.629997 | 29,754,000 | GLD |
2008-08-18T00:00:00 | 78.529999 | 79.169998 | 77.809998 | 78.800003 | 78.800003 | 14,071,900 | GLD |
2008-08-19T00:00:00 | 77.919998 | 80.519997 | 77.699997 | 80.43 | 80.43 | 16,757,100 | GLD |
2008-08-20T00:00:00 | 80.150002 | 80.660004 | 78.809998 | 80.059998 | 80.059998 | 14,714,000 | GLD |
2008-08-21T00:00:00 | 82.010002 | 84.540001 | 81.75 | 82.300003 | 82.300003 | 17,031,100 | GLD |
2008-08-22T00:00:00 | 81.489998 | 81.959999 | 80.940002 | 81.080002 | 81.080002 | 7,854,700 | GLD |
2008-08-25T00:00:00 | 81.099998 | 81.339996 | 80.559998 | 80.93 | 80.93 | 6,512,800 | GLD |
2008-08-26T00:00:00 | 80.610001 | 81.849998 | 80.599998 | 81.230003 | 81.230003 | 8,578,700 | GLD |
2008-08-27T00:00:00 | 81.889999 | 82.050003 | 81 | 81.360001 | 81.360001 | 7,097,500 | GLD |
2008-08-28T00:00:00 | 83.059998 | 83.129997 | 81.269997 | 82.18 | 82.18 | 9,351,600 | GLD |
2008-08-29T00:00:00 | 82.309998 | 82.470001 | 81.580002 | 81.709999 | 81.709999 | 5,124,800 | GLD |
2008-09-02T00:00:00 | 78.160004 | 79.790001 | 77.980003 | 79.199997 | 79.199997 | 12,680,900 | GLD |
2008-09-03T00:00:00 | 79.190002 | 79.690002 | 78.339996 | 78.889999 | 78.889999 | 10,707,700 | GLD |
2008-09-04T00:00:00 | 79.699997 | 79.779999 | 78.139999 | 78.389999 | 78.389999 | 10,869,900 | GLD |
2008-09-05T00:00:00 | 80.080002 | 80.269997 | 78.169998 | 78.980003 | 78.980003 | 10,738,700 | GLD |
2008-09-08T00:00:00 | 80.099998 | 80.349998 | 78.470001 | 78.860001 | 78.860001 | 10,016,900 | GLD |
2008-09-09T00:00:00 | 77.389999 | 77.82 | 76.239998 | 76.489998 | 76.489998 | 20,197,500 | GLD |
2008-09-10T00:00:00 | 76.879997 | 76.93 | 74.099998 | 74.220001 | 74.220001 | 29,365,500 | GLD |
2008-09-11T00:00:00 | 73.610001 | 73.93 | 72.510002 | 73.080002 | 73.080002 | 23,774,700 | GLD |
2008-09-12T00:00:00 | 74.260002 | 75.580002 | 73.480003 | 75.550003 | 75.550003 | 17,595,400 | GLD |
2008-09-15T00:00:00 | 76.639999 | 77.730003 | 76 | 77.559998 | 77.559998 | 17,004,100 | GLD |
2008-09-16T00:00:00 | 76.690002 | 77.290001 | 76.300003 | 76.790001 | 76.790001 | 17,192,100 | GLD |
2008-09-17T00:00:00 | 77.110001 | 85.599998 | 77.089996 | 85.459999 | 85.459999 | 65,774,700 | GLD |
2008-09-18T00:00:00 | 85.489998 | 90.779999 | 81.900002 | 82.800003 | 82.800003 | 60,589,200 | GLD |
2008-09-19T00:00:00 | 85.580002 | 86.440002 | 84 | 85.980003 | 85.980003 | 25,484,700 | GLD |
2008-09-22T00:00:00 | 86.849998 | 89.540001 | 86.809998 | 89.18 | 89.18 | 35,324,400 | GLD |
2008-09-23T00:00:00 | 88.870003 | 89.099998 | 86.720001 | 88.32 | 88.32 | 22,342,900 | GLD |
2008-09-24T00:00:00 | 88.68 | 88.760002 | 86.699997 | 86.709999 | 86.709999 | 17,238,600 | GLD |
2008-09-25T00:00:00 | 87.120003 | 87.800003 | 85.010002 | 86.449997 | 86.449997 | 20,692,000 | GLD |
2008-09-26T00:00:00 | 87.029999 | 90.169998 | 86.589996 | 86.639999 | 86.639999 | 21,980,100 | GLD |
2008-09-29T00:00:00 | 87.059998 | 92 | 86.970001 | 89.57 | 89.57 | 40,569,700 | GLD |
2008-09-30T00:00:00 | 87.309998 | 87.360001 | 84.209999 | 85.07 | 85.07 | 20,437,900 | GLD |
2008-10-01T00:00:00 | 86.230003 | 88.050003 | 85.18 | 85.970001 | 85.970001 | 16,785,400 | GLD |
2008-10-02T00:00:00 | 84.559998 | 84.660004 | 81.620003 | 82.330002 | 82.330002 | 22,651,000 | GLD |
2008-10-03T00:00:00 | 81.230003 | 83.440002 | 81.050003 | 82.589996 | 82.589996 | 24,055,400 | GLD |
2008-10-06T00:00:00 | 85.839996 | 86.449997 | 84.25 | 84.279999 | 84.279999 | 21,675,700 | GLD |
2008-10-07T00:00:00 | 87.18 | 87.699997 | 85.529999 | 87.269997 | 87.269997 | 20,282,100 | GLD |
2008-10-08T00:00:00 | 90.690002 | 90.839996 | 88.050003 | 89.419998 | 89.419998 | 31,204,900 | GLD |
2008-10-09T00:00:00 | 87.290001 | 90.580002 | 86.540001 | 89.900002 | 89.900002 | 19,981,800 | GLD |
2008-10-10T00:00:00 | 89.589996 | 90.720001 | 81.379997 | 83.220001 | 83.220001 | 45,067,300 | GLD |
2008-10-13T00:00:00 | 83.610001 | 83.900002 | 80.919998 | 81.989998 | 81.989998 | 17,028,700 | GLD |
2008-10-14T00:00:00 | 82.400002 | 83.309998 | 81.610001 | 82.199997 | 82.199997 | 12,383,200 | GLD |
2008-10-15T00:00:00 | 82.199997 | 84.389999 | 82.080002 | 83.309998 | 83.309998 | 16,906,100 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.