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 |
|---|---|---|---|---|---|---|---|
2009-03-12T00:00:00 | 90.370003 | 91.57 | 90.139999 | 91.099998 | 91.099998 | 20,128,600 | GLD |
2009-03-13T00:00:00 | 91.870003 | 91.889999 | 90.5 | 91.300003 | 91.300003 | 11,693,100 | GLD |
2009-03-16T00:00:00 | 90.290001 | 90.959999 | 90.029999 | 90.800003 | 90.800003 | 11,782,500 | GLD |
2009-03-17T00:00:00 | 90.260002 | 90.589996 | 89.75 | 90.040001 | 90.040001 | 10,052,400 | GLD |
2009-03-18T00:00:00 | 88.75 | 93.389999 | 86.830002 | 93.089996 | 93.089996 | 59,424,700 | GLD |
2009-03-19T00:00:00 | 93.410004 | 94.769997 | 92.910004 | 94.349998 | 94.349998 | 35,006,600 | GLD |
2009-03-20T00:00:00 | 93.480003 | 94.370003 | 93.129997 | 93.589996 | 93.589996 | 18,072,300 | GLD |
2009-03-23T00:00:00 | 93.440002 | 93.910004 | 91.949997 | 92.080002 | 92.080002 | 17,652,600 | GLD |
2009-03-24T00:00:00 | 90.760002 | 91.660004 | 90.25 | 90.949997 | 90.949997 | 16,979,800 | GLD |
2009-03-25T00:00:00 | 90.870003 | 92.629997 | 90.339996 | 91.980003 | 91.980003 | 24,788,700 | GLD |
2009-03-26T00:00:00 | 92.720001 | 92.720001 | 91.839996 | 91.93 | 91.93 | 12,365,300 | GLD |
2009-03-27T00:00:00 | 90.830002 | 91.260002 | 90.410004 | 90.690002 | 90.690002 | 11,596,000 | GLD |
2009-03-30T00:00:00 | 89.970001 | 91.809998 | 89.75 | 89.980003 | 89.980003 | 16,425,900 | GLD |
2009-03-31T00:00:00 | 90.379997 | 90.849998 | 89.580002 | 90.279999 | 90.279999 | 14,400,500 | GLD |
2009-04-01T00:00:00 | 91.339996 | 91.379997 | 90.209999 | 91.029999 | 91.029999 | 12,298,700 | GLD |
2009-04-02T00:00:00 | 88.75 | 89.360001 | 87.919998 | 88.800003 | 88.800003 | 24,829,000 | GLD |
2009-04-03T00:00:00 | 88.959999 | 89.440002 | 87.519997 | 87.589996 | 87.589996 | 16,343,600 | GLD |
2009-04-06T00:00:00 | 86.400002 | 86.440002 | 84.970001 | 85.269997 | 85.269997 | 22,909,600 | GLD |
2009-04-07T00:00:00 | 86.269997 | 88.260002 | 86.169998 | 86.739998 | 86.739998 | 11,004,600 | GLD |
2009-04-08T00:00:00 | 87.18 | 87.519997 | 86.260002 | 86.610001 | 86.610001 | 12,226,200 | GLD |
2009-04-09T00:00:00 | 86.330002 | 86.879997 | 86.099998 | 86.309998 | 86.309998 | 9,607,100 | GLD |
2009-04-13T00:00:00 | 88.029999 | 88.449997 | 87.599998 | 87.879997 | 87.879997 | 7,283,700 | GLD |
2009-04-14T00:00:00 | 87.779999 | 87.809998 | 87.040001 | 87.370003 | 87.370003 | 7,167,400 | GLD |
2009-04-15T00:00:00 | 87.419998 | 87.940002 | 87.230003 | 87.5 | 87.5 | 6,857,000 | GLD |
2009-04-16T00:00:00 | 87.379997 | 87.449997 | 85.68 | 85.809998 | 85.809998 | 21,033,600 | GLD |
2009-04-17T00:00:00 | 85.75 | 86.370003 | 84.919998 | 85.220001 | 85.220001 | 22,332,700 | GLD |
2009-04-20T00:00:00 | 86.029999 | 87.339996 | 86 | 86.949997 | 86.949997 | 12,674,400 | GLD |
2009-04-21T00:00:00 | 87.849998 | 87.879997 | 86.330002 | 86.889999 | 86.889999 | 10,655,900 | GLD |
2009-04-22T00:00:00 | 87.029999 | 87.82 | 86.800003 | 87.379997 | 87.379997 | 10,085,900 | GLD |
2009-04-23T00:00:00 | 87.709999 | 89.370003 | 87.620003 | 88.800003 | 88.800003 | 16,621,000 | GLD |
2009-04-24T00:00:00 | 89.099998 | 89.839996 | 88.830002 | 89.720001 | 89.720001 | 11,425,800 | GLD |
2009-04-27T00:00:00 | 89.330002 | 89.790001 | 88.940002 | 89.010002 | 89.010002 | 7,147,600 | GLD |
2009-04-28T00:00:00 | 87.330002 | 87.949997 | 87.110001 | 87.75 | 87.75 | 8,570,100 | GLD |
2009-04-29T00:00:00 | 88.309998 | 88.779999 | 87.669998 | 88.330002 | 88.330002 | 8,098,300 | GLD |
2009-04-30T00:00:00 | 86.830002 | 87.779999 | 86.540001 | 87.269997 | 87.269997 | 9,713,800 | GLD |
2009-05-01T00:00:00 | 86.75 | 87.489998 | 86.690002 | 86.949997 | 86.949997 | 6,122,400 | GLD |
2009-05-04T00:00:00 | 87.550003 | 89.18 | 87.550003 | 88.639999 | 88.639999 | 10,813,100 | GLD |
2009-05-05T00:00:00 | 89.709999 | 89.730003 | 87.879997 | 88.25 | 88.25 | 9,953,800 | GLD |
2009-05-06T00:00:00 | 89.459999 | 89.690002 | 88.839996 | 89.540001 | 89.540001 | 11,334,900 | GLD |
2009-05-07T00:00:00 | 90.129997 | 90.300003 | 89.239998 | 89.440002 | 89.440002 | 14,808,900 | GLD |
2009-05-08T00:00:00 | 89.709999 | 90.089996 | 88.910004 | 89.980003 | 89.980003 | 10,939,800 | GLD |
2009-05-11T00:00:00 | 89.639999 | 90.010002 | 89.5 | 89.690002 | 89.690002 | 12,211,600 | GLD |
2009-05-12T00:00:00 | 90.400002 | 90.839996 | 89.949997 | 90.699997 | 90.699997 | 15,764,900 | GLD |
2009-05-13T00:00:00 | 90.440002 | 91.5 | 90.309998 | 91.089996 | 91.089996 | 17,445,900 | GLD |
2009-05-14T00:00:00 | 90.900002 | 91.260002 | 90.699997 | 91.029999 | 91.029999 | 8,023,400 | GLD |
2009-05-15T00:00:00 | 91.150002 | 91.809998 | 91.099998 | 91.550003 | 91.550003 | 11,705,800 | GLD |
2009-05-18T00:00:00 | 91.529999 | 91.57 | 90.139999 | 90.360001 | 90.360001 | 17,353,900 | GLD |
2009-05-19T00:00:00 | 90.639999 | 91.349998 | 90.57 | 90.959999 | 90.959999 | 9,630,300 | GLD |
2009-05-20T00:00:00 | 91.540001 | 92.440002 | 91.519997 | 92.25 | 92.25 | 18,272,500 | GLD |
2009-05-21T00:00:00 | 92.349998 | 93.860001 | 91.93 | 93.849998 | 93.849998 | 21,830,200 | GLD |
2009-05-22T00:00:00 | 94.25 | 94.419998 | 93.800003 | 94.150002 | 94.150002 | 15,407,200 | GLD |
2009-05-26T00:00:00 | 92.949997 | 93.839996 | 92.849998 | 93.760002 | 93.760002 | 12,356,100 | GLD |
2009-05-27T00:00:00 | 93.730003 | 94.279999 | 93.099998 | 93.449997 | 93.449997 | 13,688,100 | GLD |
2009-05-28T00:00:00 | 94.139999 | 94.830002 | 93.800003 | 94.239998 | 94.239998 | 14,973,200 | GLD |
2009-05-29T00:00:00 | 95.699997 | 96.349998 | 95.580002 | 96.199997 | 96.199997 | 18,137,800 | GLD |
2009-06-01T00:00:00 | 96.470001 | 96.760002 | 95.629997 | 95.730003 | 95.730003 | 17,921,200 | GLD |
2009-06-02T00:00:00 | 96.190002 | 96.970001 | 96.099998 | 96.360001 | 96.360001 | 14,532,700 | GLD |
2009-06-03T00:00:00 | 95.900002 | 96.209999 | 94.309998 | 94.410004 | 94.410004 | 18,204,700 | GLD |
2009-06-04T00:00:00 | 95.239998 | 96.489998 | 95.199997 | 96.230003 | 96.230003 | 13,629,500 | GLD |
2009-06-05T00:00:00 | 94.239998 | 94.790001 | 93.57 | 93.709999 | 93.709999 | 18,600,800 | GLD |
2009-06-08T00:00:00 | 93.260002 | 93.699997 | 92.580002 | 93.559998 | 93.559998 | 11,551,100 | GLD |
2009-06-09T00:00:00 | 94.269997 | 94.389999 | 93.440002 | 93.830002 | 93.830002 | 9,477,700 | GLD |
2009-06-10T00:00:00 | 94.5 | 94.529999 | 92.900002 | 93.860001 | 93.860001 | 14,441,800 | GLD |
2009-06-11T00:00:00 | 93.129997 | 94.529999 | 93 | 93.699997 | 93.699997 | 14,777,600 | GLD |
2009-06-12T00:00:00 | 92.410004 | 92.760002 | 92 | 92.169998 | 92.169998 | 13,809,400 | GLD |
2009-06-15T00:00:00 | 91.900002 | 91.900002 | 90.900002 | 91.099998 | 91.099998 | 13,116,700 | GLD |
2009-06-16T00:00:00 | 91.870003 | 92.120003 | 91.349998 | 91.93 | 91.93 | 9,834,200 | GLD |
2009-06-17T00:00:00 | 91.610001 | 92.389999 | 90.150002 | 92.349998 | 92.349998 | 12,130,100 | GLD |
2009-06-18T00:00:00 | 92.239998 | 92.5 | 91.300003 | 91.610001 | 91.610001 | 16,239,200 | GLD |
2009-06-19T00:00:00 | 91.809998 | 92.230003 | 91.580002 | 91.900002 | 91.900002 | 11,812,300 | GLD |
2009-06-22T00:00:00 | 90.410004 | 90.639999 | 90.129997 | 90.540001 | 90.540001 | 12,956,300 | GLD |
2009-06-23T00:00:00 | 90.660004 | 91.029999 | 89.949997 | 90.919998 | 90.919998 | 11,958,500 | GLD |
2009-06-24T00:00:00 | 92.089996 | 92.330002 | 91.040001 | 91.449997 | 91.449997 | 12,113,800 | GLD |
2009-06-25T00:00:00 | 92.120003 | 92.330002 | 91.720001 | 92.309998 | 92.309998 | 11,444,800 | GLD |
2009-06-26T00:00:00 | 92.809998 | 92.93 | 91.93 | 92.290001 | 92.290001 | 10,418,500 | GLD |
2009-06-29T00:00:00 | 92.32 | 92.400002 | 91.709999 | 92.040001 | 92.040001 | 6,528,700 | GLD |
2009-06-30T00:00:00 | 91.849998 | 91.959999 | 90.529999 | 91.18 | 91.18 | 24,189,500 | GLD |
2009-07-01T00:00:00 | 92.309998 | 93 | 92 | 92.389999 | 92.389999 | 10,743,200 | GLD |
2009-07-02T00:00:00 | 91.470001 | 91.580002 | 91.080002 | 91.25 | 91.25 | 7,365,200 | GLD |
2009-07-06T00:00:00 | 90.480003 | 90.93 | 90.360001 | 90.760002 | 90.760002 | 6,286,200 | GLD |
2009-07-07T00:00:00 | 90.889999 | 91.379997 | 90.5 | 90.709999 | 90.709999 | 7,690,200 | GLD |
2009-07-08T00:00:00 | 90.110001 | 91.040001 | 88.82 | 89.269997 | 89.269997 | 21,958,200 | GLD |
2009-07-09T00:00:00 | 89.629997 | 90.260002 | 89.330002 | 89.510002 | 89.510002 | 13,688,100 | GLD |
2009-07-10T00:00:00 | 89.300003 | 89.769997 | 89.160004 | 89.580002 | 89.580002 | 5,040,100 | GLD |
2009-07-13T00:00:00 | 89.449997 | 90.690002 | 89.099998 | 90.190002 | 90.190002 | 8,809,500 | GLD |
2009-07-14T00:00:00 | 90.860001 | 91.110001 | 90.589996 | 90.809998 | 90.809998 | 5,720,900 | GLD |
2009-07-15T00:00:00 | 92.169998 | 92.519997 | 92.029999 | 92.239998 | 92.239998 | 9,863,800 | GLD |
2009-07-16T00:00:00 | 92 | 92.120003 | 91.550003 | 91.980003 | 91.980003 | 4,604,600 | GLD |
2009-07-17T00:00:00 | 92.150002 | 92.300003 | 91.839996 | 91.93 | 91.93 | 8,748,400 | GLD |
2009-07-20T00:00:00 | 93.610001 | 93.800003 | 92.910004 | 93.279999 | 93.279999 | 13,172,100 | GLD |
2009-07-21T00:00:00 | 93.519997 | 93.529999 | 92.690002 | 93.129997 | 93.129997 | 9,343,800 | GLD |
2009-07-22T00:00:00 | 92.82 | 93.82 | 92.730003 | 93.440002 | 93.440002 | 10,241,300 | GLD |
2009-07-23T00:00:00 | 93.199997 | 94 | 93.110001 | 93.260002 | 93.260002 | 9,763,900 | GLD |
2009-07-24T00:00:00 | 93.480003 | 93.709999 | 93.330002 | 93.410004 | 93.410004 | 4,734,000 | GLD |
2009-07-27T00:00:00 | 93.900002 | 93.949997 | 93.360001 | 93.709999 | 93.709999 | 5,167,300 | GLD |
2009-07-28T00:00:00 | 92.739998 | 92.82 | 91.650002 | 92.110001 | 92.110001 | 10,881,200 | GLD |
2009-07-29T00:00:00 | 91.669998 | 91.75 | 90.809998 | 91.199997 | 91.199997 | 9,676,100 | GLD |
2009-07-30T00:00:00 | 91.550003 | 92 | 91.440002 | 91.620003 | 91.620003 | 6,246,700 | GLD |
2009-07-31T00:00:00 | 91.860001 | 94.029999 | 91.830002 | 93.349998 | 93.349998 | 14,385,900 | GLD |
2009-08-03T00:00:00 | 94.139999 | 94.489998 | 93.650002 | 93.870003 | 93.870003 | 10,007,600 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.