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 |
|---|---|---|---|---|---|---|---|
2008-10-16T00:00:00 | 82.400002 | 82.5 | 77.220001 | 79.290001 | 79.290001 | 30,645,600 | GLD |
2008-10-17T00:00:00 | 77.120003 | 80.779999 | 75 | 77.209999 | 77.209999 | 15,336,700 | GLD |
2008-10-20T00:00:00 | 77.769997 | 78.559998 | 77.269997 | 78.5 | 78.5 | 9,331,900 | GLD |
2008-10-21T00:00:00 | 75.900002 | 76.940002 | 74.889999 | 76.029999 | 76.029999 | 10,859,600 | GLD |
2008-10-22T00:00:00 | 74.440002 | 74.449997 | 66 | 71.709999 | 71.709999 | 23,283,700 | GLD |
2008-10-23T00:00:00 | 69.639999 | 72.190002 | 69.5 | 70.650002 | 70.650002 | 16,651,600 | GLD |
2008-10-24T00:00:00 | 69.300003 | 73.93 | 69.07 | 72.209999 | 72.209999 | 22,471,800 | GLD |
2008-10-27T00:00:00 | 71.129997 | 73.610001 | 70.720001 | 72.18 | 72.18 | 12,150,600 | GLD |
2008-10-28T00:00:00 | 73.029999 | 73.800003 | 71.699997 | 73.790001 | 73.790001 | 8,468,100 | GLD |
2008-10-29T00:00:00 | 75.050003 | 76.360001 | 73.610001 | 74 | 74 | 16,121,400 | GLD |
2008-10-30T00:00:00 | 74.889999 | 75.25 | 72.129997 | 72.709999 | 72.709999 | 10,891,900 | GLD |
2008-10-31T00:00:00 | 72.620003 | 72.870003 | 70.599998 | 71.339996 | 71.339996 | 9,517,800 | GLD |
2008-11-03T00:00:00 | 71.550003 | 72.169998 | 71.059998 | 71.099998 | 71.099998 | 6,799,400 | GLD |
2008-11-04T00:00:00 | 73.150002 | 75.690002 | 72.849998 | 75.480003 | 75.480003 | 11,434,600 | GLD |
2008-11-05T00:00:00 | 74.32 | 75.18 | 72.379997 | 72.800003 | 72.800003 | 10,316,500 | GLD |
2008-11-06T00:00:00 | 74.360001 | 74.980003 | 71.669998 | 72.220001 | 72.220001 | 10,687,500 | GLD |
2008-11-07T00:00:00 | 72.589996 | 73.089996 | 72.050003 | 72.5 | 72.5 | 6,052,700 | GLD |
2008-11-10T00:00:00 | 74.800003 | 74.919998 | 72.959999 | 73.580002 | 73.580002 | 6,092,700 | GLD |
2008-11-11T00:00:00 | 72.559998 | 72.660004 | 71.550003 | 72.050003 | 72.050003 | 8,354,800 | GLD |
2008-11-12T00:00:00 | 71.449997 | 71.889999 | 69.769997 | 70 | 70 | 10,033,400 | GLD |
2008-11-13T00:00:00 | 70.489998 | 72.360001 | 68.809998 | 72.150002 | 72.150002 | 16,826,600 | GLD |
2008-11-14T00:00:00 | 73.389999 | 74.260002 | 72.760002 | 73.300003 | 73.300003 | 12,808,600 | GLD |
2008-11-17T00:00:00 | 72.43 | 73.800003 | 72.150002 | 72.650002 | 72.650002 | 7,708,600 | GLD |
2008-11-18T00:00:00 | 72.379997 | 73.459999 | 72.129997 | 72.510002 | 72.510002 | 8,134,900 | GLD |
2008-11-19T00:00:00 | 73.419998 | 75.190002 | 72 | 72.260002 | 72.260002 | 13,963,100 | GLD |
2008-11-20T00:00:00 | 73.150002 | 74.199997 | 72.43 | 73.449997 | 73.449997 | 13,584,200 | GLD |
2008-11-21T00:00:00 | 76 | 79 | 75.449997 | 78.849998 | 78.849998 | 30,467,400 | GLD |
2008-11-24T00:00:00 | 80.449997 | 81.720001 | 80.379997 | 80.910004 | 80.910004 | 19,885,200 | GLD |
2008-11-25T00:00:00 | 81.339996 | 81.379997 | 79.279999 | 80.870003 | 80.870003 | 17,522,100 | GLD |
2008-11-26T00:00:00 | 80.519997 | 80.769997 | 79.330002 | 80.379997 | 80.379997 | 9,141,600 | GLD |
2008-11-28T00:00:00 | 80.040001 | 80.75 | 79.800003 | 80.309998 | 80.309998 | 3,658,700 | GLD |
2008-12-01T00:00:00 | 77.150002 | 77.339996 | 75.57 | 75.650002 | 75.650002 | 13,134,700 | GLD |
2008-12-02T00:00:00 | 76.900002 | 77.32 | 76.260002 | 76.949997 | 76.949997 | 6,944,000 | GLD |
2008-12-03T00:00:00 | 76 | 77.139999 | 75.139999 | 76.18 | 76.18 | 10,685,000 | GLD |
2008-12-04T00:00:00 | 75.589996 | 77.629997 | 75.07 | 75.5 | 75.5 | 11,827,500 | GLD |
2008-12-05T00:00:00 | 74.300003 | 74.809998 | 72.910004 | 74.519997 | 74.519997 | 13,392,300 | GLD |
2008-12-08T00:00:00 | 76.480003 | 76.620003 | 75.400002 | 76.199997 | 76.199997 | 7,267,700 | GLD |
2008-12-09T00:00:00 | 75.559998 | 76.849998 | 75.300003 | 76.330002 | 76.330002 | 9,618,300 | GLD |
2008-12-10T00:00:00 | 79.199997 | 80.110001 | 78.559998 | 79.75 | 79.75 | 16,050,600 | GLD |
2008-12-11T00:00:00 | 81.580002 | 81.940002 | 80.489998 | 80.650002 | 80.650002 | 13,980,200 | GLD |
2008-12-12T00:00:00 | 80.550003 | 81.629997 | 80 | 80.809998 | 80.809998 | 12,538,500 | GLD |
2008-12-15T00:00:00 | 81.330002 | 83.029999 | 81.230003 | 82.599998 | 82.599998 | 15,008,800 | GLD |
2008-12-16T00:00:00 | 82.379997 | 84.639999 | 81.93 | 84.459999 | 84.459999 | 18,666,400 | GLD |
2008-12-17T00:00:00 | 85.260002 | 86.910004 | 84.800003 | 85.43 | 85.43 | 21,988,500 | GLD |
2008-12-18T00:00:00 | 84.849998 | 85.120003 | 83.459999 | 83.870003 | 83.870003 | 17,234,500 | GLD |
2008-12-19T00:00:00 | 82.650002 | 82.870003 | 82.010002 | 82.629997 | 82.629997 | 9,139,500 | GLD |
2008-12-22T00:00:00 | 83.57 | 83.809998 | 82.790001 | 83.459999 | 83.459999 | 6,690,500 | GLD |
2008-12-23T00:00:00 | 82.93 | 83.389999 | 81.589996 | 82.629997 | 82.629997 | 6,322,200 | GLD |
2008-12-24T00:00:00 | 82.470001 | 83.57 | 82.470001 | 83.459999 | 83.459999 | 2,069,600 | GLD |
2008-12-26T00:00:00 | 83.519997 | 85.970001 | 83.120003 | 85.599998 | 85.599998 | 5,080,800 | GLD |
2008-12-29T00:00:00 | 86.5 | 87 | 85.949997 | 86.349998 | 86.349998 | 9,073,100 | GLD |
2008-12-30T00:00:00 | 85.940002 | 86.150002 | 85.279999 | 85.900002 | 85.900002 | 7,123,000 | GLD |
2008-12-31T00:00:00 | 84.980003 | 87.099998 | 84.279999 | 86.519997 | 86.519997 | 7,837,100 | GLD |
2009-01-02T00:00:00 | 85.93 | 86.610001 | 85.839996 | 86.230003 | 86.230003 | 6,411,600 | GLD |
2009-01-05T00:00:00 | 83.620003 | 84.68 | 83.239998 | 84.480003 | 84.480003 | 9,534,700 | GLD |
2009-01-06T00:00:00 | 83.370003 | 85.699997 | 83 | 85.129997 | 85.129997 | 12,864,600 | GLD |
2009-01-07T00:00:00 | 84.559998 | 84.580002 | 82.209999 | 82.75 | 82.75 | 13,360,000 | GLD |
2009-01-08T00:00:00 | 84.400002 | 84.889999 | 83.75 | 84.459999 | 84.459999 | 10,715,700 | GLD |
2009-01-09T00:00:00 | 83.339996 | 85.5 | 83.089996 | 83.919998 | 83.919998 | 8,861,900 | GLD |
2009-01-12T00:00:00 | 81.720001 | 82.040001 | 80.260002 | 80.760002 | 80.760002 | 14,755,500 | GLD |
2009-01-13T00:00:00 | 80.940002 | 81.82 | 80.620003 | 80.879997 | 80.879997 | 10,019,100 | GLD |
2009-01-14T00:00:00 | 80.57 | 81.089996 | 79.360001 | 79.790001 | 79.790001 | 15,600,000 | GLD |
2009-01-15T00:00:00 | 79.970001 | 80.699997 | 78.870003 | 80.389999 | 80.389999 | 16,714,700 | GLD |
2009-01-16T00:00:00 | 82.199997 | 83 | 81.739998 | 82.709999 | 82.709999 | 16,470,300 | GLD |
2009-01-20T00:00:00 | 84.169998 | 85.290001 | 83.57 | 84.519997 | 84.519997 | 16,743,000 | GLD |
2009-01-21T00:00:00 | 84.050003 | 84.389999 | 82.980003 | 84.150002 | 84.150002 | 12,272,100 | GLD |
2009-01-22T00:00:00 | 84.029999 | 84.970001 | 83.830002 | 84.580002 | 84.580002 | 18,569,600 | GLD |
2009-01-23T00:00:00 | 86.57 | 88.940002 | 86.07 | 88.529999 | 88.529999 | 34,010,700 | GLD |
2009-01-26T00:00:00 | 89.220001 | 90.190002 | 88.68 | 88.949997 | 88.949997 | 19,129,500 | GLD |
2009-01-27T00:00:00 | 88.400002 | 88.839996 | 88.010002 | 88.379997 | 88.379997 | 11,787,400 | GLD |
2009-01-28T00:00:00 | 88.269997 | 88.379997 | 86.839996 | 87.419998 | 87.419998 | 18,449,600 | GLD |
2009-01-29T00:00:00 | 86.68 | 89.550003 | 86.279999 | 89.5 | 89.5 | 21,175,600 | GLD |
2009-01-30T00:00:00 | 90.699997 | 91.489998 | 89.650002 | 91.309998 | 91.309998 | 21,279,300 | GLD |
2009-02-02T00:00:00 | 89.879997 | 92.580002 | 88.620003 | 88.839996 | 88.839996 | 16,983,300 | GLD |
2009-02-03T00:00:00 | 89.339996 | 89.730003 | 86 | 88.470001 | 88.470001 | 17,521,400 | GLD |
2009-02-04T00:00:00 | 88.889999 | 89.5 | 88.519997 | 89.18 | 89.18 | 14,271,100 | GLD |
2009-02-05T00:00:00 | 90.75 | 90.82 | 89.300003 | 90.120003 | 90.120003 | 17,196,300 | GLD |
2009-02-06T00:00:00 | 89.150002 | 90.139999 | 89.150002 | 89.589996 | 89.589996 | 12,554,300 | GLD |
2009-02-09T00:00:00 | 88.349998 | 88.650002 | 87.599998 | 88.32 | 88.32 | 21,263,800 | GLD |
2009-02-10T00:00:00 | 89.660004 | 90.370003 | 89.18 | 90.209999 | 90.209999 | 25,445,100 | GLD |
2009-02-11T00:00:00 | 90.93 | 93.25 | 90.800003 | 92.290001 | 92.290001 | 55,582,400 | GLD |
2009-02-12T00:00:00 | 93.040001 | 93.739998 | 92.519997 | 93.169998 | 93.169998 | 38,786,800 | GLD |
2009-02-13T00:00:00 | 92.5 | 92.769997 | 91.690002 | 92.550003 | 92.550003 | 14,715,500 | GLD |
2009-02-17T00:00:00 | 95.230003 | 95.849998 | 94.889999 | 95.449997 | 95.449997 | 27,085,200 | GLD |
2009-02-18T00:00:00 | 95.230003 | 97.150002 | 94.669998 | 96.910004 | 96.910004 | 29,346,300 | GLD |
2009-02-19T00:00:00 | 95.910004 | 96.57 | 95.43 | 95.769997 | 95.769997 | 21,305,400 | GLD |
2009-02-20T00:00:00 | 98 | 98.989998 | 97.139999 | 97.800003 | 97.800003 | 43,854,800 | GLD |
2009-02-23T00:00:00 | 96.589996 | 98.220001 | 95.889999 | 97.730003 | 97.730003 | 24,542,700 | GLD |
2009-02-24T00:00:00 | 97.589996 | 97.589996 | 94.269997 | 94.730003 | 94.730003 | 37,460,500 | GLD |
2009-02-25T00:00:00 | 94.730003 | 96.410004 | 92.809998 | 93.150002 | 93.150002 | 26,142,800 | GLD |
2009-02-26T00:00:00 | 92.709999 | 93.139999 | 91.57 | 93.059998 | 93.059998 | 28,789,800 | GLD |
2009-02-27T00:00:00 | 94.309998 | 94.529999 | 91.029999 | 92.629997 | 92.629997 | 30,588,700 | GLD |
2009-03-02T00:00:00 | 93.400002 | 93.610001 | 90.620003 | 90.93 | 90.93 | 24,269,300 | GLD |
2009-03-03T00:00:00 | 90.849998 | 91.040001 | 88.940002 | 90.040001 | 90.040001 | 28,082,900 | GLD |
2009-03-04T00:00:00 | 90.25 | 90.349998 | 88.449997 | 88.989998 | 88.989998 | 19,875,100 | GLD |
2009-03-05T00:00:00 | 89.919998 | 92.169998 | 89.230003 | 91.989998 | 91.989998 | 23,995,500 | GLD |
2009-03-06T00:00:00 | 91.809998 | 92.949997 | 91.199997 | 92.290001 | 92.290001 | 22,395,300 | GLD |
2009-03-09T00:00:00 | 92.290001 | 92.330002 | 89.57 | 90.57 | 90.57 | 18,311,100 | GLD |
2009-03-10T00:00:00 | 89.540001 | 89.610001 | 87.470001 | 88.139999 | 88.139999 | 25,924,900 | GLD |
2009-03-11T00:00:00 | 88.489998 | 89.830002 | 87.779999 | 89.220001 | 89.220001 | 16,680,500 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.