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 |
|---|---|---|---|---|---|---|---|
2009-08-04T00:00:00 | 94.18 | 95.25 | 93.989998 | 94.68 | 94.68 | 11,548,600 | GLD |
2009-08-05T00:00:00 | 94.879997 | 95.050003 | 94.010002 | 94.779999 | 94.779999 | 8,987,000 | GLD |
2009-08-06T00:00:00 | 95.010002 | 95.190002 | 93.760002 | 94.599998 | 94.599998 | 13,661,000 | GLD |
2009-08-07T00:00:00 | 94.32 | 94.639999 | 93.599998 | 93.75 | 93.75 | 8,042,000 | GLD |
2009-08-10T00:00:00 | 92.910004 | 93.139999 | 92.599998 | 92.93 | 92.93 | 6,420,500 | GLD |
2009-08-11T00:00:00 | 92.68 | 92.970001 | 92.410004 | 92.790001 | 92.790001 | 5,029,900 | GLD |
2009-08-12T00:00:00 | 92.599998 | 93.489998 | 92.470001 | 92.949997 | 92.949997 | 7,906,400 | GLD |
2009-08-13T00:00:00 | 93.849998 | 94.050003 | 93.449997 | 93.720001 | 93.720001 | 6,756,000 | GLD |
2009-08-14T00:00:00 | 93.839996 | 93.910004 | 92.400002 | 93 | 93 | 6,189,400 | GLD |
2009-08-17T00:00:00 | 91.489998 | 91.860001 | 91.279999 | 91.610001 | 91.610001 | 6,830,800 | GLD |
2009-08-18T00:00:00 | 91.809998 | 92.199997 | 91.760002 | 92.059998 | 92.059998 | 4,354,600 | GLD |
2009-08-19T00:00:00 | 91.68 | 92.779999 | 91.660004 | 92.529999 | 92.529999 | 7,119,800 | GLD |
2009-08-20T00:00:00 | 92.309998 | 92.550003 | 92.120003 | 92.269997 | 92.269997 | 3,973,000 | GLD |
2009-08-21T00:00:00 | 93.629997 | 93.800003 | 93.400002 | 93.650002 | 93.650002 | 7,285,300 | GLD |
2009-08-24T00:00:00 | 93.639999 | 93.699997 | 91.639999 | 92.339996 | 92.339996 | 8,548,000 | GLD |
2009-08-25T00:00:00 | 93.400002 | 93.459999 | 92.489998 | 92.760002 | 92.760002 | 8,280,500 | GLD |
2009-08-26T00:00:00 | 92.669998 | 92.849998 | 92.209999 | 92.790001 | 92.790001 | 5,224,300 | GLD |
2009-08-27T00:00:00 | 92.800003 | 93.309998 | 92.379997 | 93.190002 | 93.190002 | 6,870,300 | GLD |
2009-08-28T00:00:00 | 94.07 | 94.150002 | 93.629997 | 93.870003 | 93.870003 | 6,757,700 | GLD |
2009-08-31T00:00:00 | 93.139999 | 93.5 | 92.919998 | 93.400002 | 93.400002 | 4,952,900 | GLD |
2009-09-01T00:00:00 | 93.410004 | 93.959999 | 93.059998 | 93.900002 | 93.900002 | 8,002,400 | GLD |
2009-09-02T00:00:00 | 94.699997 | 96.260002 | 94.57 | 96.190002 | 96.190002 | 27,673,700 | GLD |
2009-09-03T00:00:00 | 96.519997 | 97.940002 | 96.199997 | 97.459999 | 97.459999 | 26,443,600 | GLD |
2009-09-04T00:00:00 | 97.139999 | 97.830002 | 96 | 97.529999 | 97.529999 | 14,911,000 | GLD |
2009-09-08T00:00:00 | 98.57 | 98.639999 | 97.389999 | 97.43 | 97.43 | 22,938,800 | GLD |
2009-09-09T00:00:00 | 97.980003 | 98.360001 | 96.849998 | 97.080002 | 97.080002 | 20,439,900 | GLD |
2009-09-10T00:00:00 | 97.029999 | 98.029999 | 96.879997 | 97.699997 | 97.699997 | 12,249,000 | GLD |
2009-09-11T00:00:00 | 98.959999 | 99.330002 | 98.269997 | 98.779999 | 98.779999 | 19,499,400 | GLD |
2009-09-14T00:00:00 | 98.160004 | 98.43 | 97.730003 | 97.959999 | 97.959999 | 9,631,500 | GLD |
2009-09-15T00:00:00 | 97.75 | 99.099998 | 97.559998 | 98.900002 | 98.900002 | 16,247,000 | GLD |
2009-09-16T00:00:00 | 100.010002 | 100.019997 | 99.5 | 99.910004 | 99.910004 | 16,588,200 | GLD |
2009-09-17T00:00:00 | 99.660004 | 100.080002 | 99.040001 | 99.339996 | 99.339996 | 12,493,600 | GLD |
2009-09-18T00:00:00 | 99.730003 | 99.870003 | 98.669998 | 98.669998 | 98.669998 | 13,937,800 | GLD |
2009-09-21T00:00:00 | 97.949997 | 98.620003 | 97.730003 | 98.360001 | 98.360001 | 11,113,200 | GLD |
2009-09-22T00:00:00 | 99.839996 | 99.839996 | 99.370003 | 99.669998 | 99.669998 | 10,879,500 | GLD |
2009-09-23T00:00:00 | 99.160004 | 99.889999 | 98.68 | 98.830002 | 98.830002 | 14,688,000 | GLD |
2009-09-24T00:00:00 | 99.360001 | 99.440002 | 97.139999 | 97.550003 | 97.550003 | 23,350,200 | GLD |
2009-09-25T00:00:00 | 97.07 | 97.5 | 96.769997 | 97 | 97 | 10,724,500 | GLD |
2009-09-28T00:00:00 | 97.209999 | 97.809998 | 97 | 97.050003 | 97.050003 | 7,791,200 | GLD |
2009-09-29T00:00:00 | 97.190002 | 97.730003 | 96.949997 | 97.43 | 97.43 | 9,262,100 | GLD |
2009-09-30T00:00:00 | 98.309998 | 99.059998 | 97.559998 | 98.849998 | 98.849998 | 18,664,200 | GLD |
2009-10-01T00:00:00 | 98.839996 | 98.860001 | 97.879997 | 97.889999 | 97.889999 | 11,049,400 | GLD |
2009-10-02T00:00:00 | 97.839996 | 98.860001 | 97.739998 | 98.370003 | 98.370003 | 10,475,800 | GLD |
2009-10-05T00:00:00 | 98.480003 | 99.839996 | 98.360001 | 99.82 | 99.82 | 11,709,400 | GLD |
2009-10-06T00:00:00 | 101.330002 | 102.419998 | 100.540001 | 102.279999 | 102.279999 | 33,537,500 | GLD |
2009-10-07T00:00:00 | 102.290001 | 102.519997 | 101.830002 | 102.360001 | 102.360001 | 16,194,200 | GLD |
2009-10-08T00:00:00 | 102.620003 | 104.150002 | 102.300003 | 103.639999 | 103.639999 | 24,250,200 | GLD |
2009-10-09T00:00:00 | 103.059998 | 103.25 | 102.370003 | 102.839996 | 102.839996 | 15,177,500 | GLD |
2009-10-12T00:00:00 | 103.389999 | 103.919998 | 103.220001 | 103.559998 | 103.559998 | 9,179,000 | GLD |
2009-10-13T00:00:00 | 103.699997 | 104.5 | 103.459999 | 104.260002 | 104.260002 | 17,358,800 | GLD |
2009-10-14T00:00:00 | 104.290001 | 104.699997 | 103.760002 | 104.18 | 104.18 | 17,871,100 | GLD |
2009-10-15T00:00:00 | 103.269997 | 103.949997 | 102.599998 | 102.860001 | 102.860001 | 15,781,300 | GLD |
2009-10-16T00:00:00 | 102.699997 | 103.68 | 102.529999 | 103.18 | 103.18 | 14,320,600 | GLD |
2009-10-19T00:00:00 | 103.160004 | 104.260002 | 102.75 | 104.230003 | 104.230003 | 13,936,600 | GLD |
2009-10-20T00:00:00 | 104.339996 | 104.349998 | 102.790001 | 103.419998 | 103.419998 | 18,250,000 | GLD |
2009-10-21T00:00:00 | 103.379997 | 104.459999 | 103.239998 | 103.75 | 103.75 | 16,004,800 | GLD |
2009-10-22T00:00:00 | 103.459999 | 104.089996 | 103.099998 | 103.919998 | 103.919998 | 11,575,600 | GLD |
2009-10-23T00:00:00 | 104.5 | 104.580002 | 102.959999 | 103.489998 | 103.489998 | 11,423,000 | GLD |
2009-10-26T00:00:00 | 103.410004 | 103.970001 | 101.739998 | 101.860001 | 101.860001 | 21,519,400 | GLD |
2009-10-27T00:00:00 | 101.889999 | 102.059998 | 101.220001 | 101.849998 | 101.849998 | 18,398,400 | GLD |
2009-10-28T00:00:00 | 101.5 | 102.029999 | 100.650002 | 100.730003 | 100.730003 | 19,344,900 | GLD |
2009-10-29T00:00:00 | 101.720001 | 102.760002 | 101.5 | 102.690002 | 102.690002 | 15,322,600 | GLD |
2009-10-30T00:00:00 | 102.330002 | 102.660004 | 101.480003 | 102.529999 | 102.529999 | 15,244,500 | GLD |
2009-11-02T00:00:00 | 103.5 | 104.25 | 103.25 | 103.949997 | 103.949997 | 15,440,900 | GLD |
2009-11-03T00:00:00 | 103.739998 | 106.699997 | 103.720001 | 106.459999 | 106.459999 | 33,610,400 | GLD |
2009-11-04T00:00:00 | 107.110001 | 107.68 | 106.43 | 107.099998 | 107.099998 | 27,197,500 | GLD |
2009-11-05T00:00:00 | 106.809998 | 107.199997 | 106.599998 | 106.980003 | 106.980003 | 10,189,000 | GLD |
2009-11-06T00:00:00 | 107.379997 | 108.040001 | 107.059998 | 107.43 | 107.43 | 14,789,000 | GLD |
2009-11-09T00:00:00 | 108.690002 | 108.75 | 107.910004 | 108.190002 | 108.190002 | 18,444,800 | GLD |
2009-11-10T00:00:00 | 108.029999 | 108.779999 | 107.699997 | 108.389999 | 108.389999 | 15,973,300 | GLD |
2009-11-11T00:00:00 | 109.489998 | 109.709999 | 109 | 109.599998 | 109.599998 | 17,670,800 | GLD |
2009-11-12T00:00:00 | 109.160004 | 109.559998 | 108.120003 | 108.209999 | 108.209999 | 17,859,900 | GLD |
2009-11-13T00:00:00 | 108.32 | 109.800003 | 108.139999 | 109.739998 | 109.739998 | 17,246,000 | GLD |
2009-11-16T00:00:00 | 110.699997 | 112.160004 | 110.650002 | 111.629997 | 111.629997 | 25,002,300 | GLD |
2009-11-17T00:00:00 | 111.089996 | 111.989998 | 110.900002 | 111.970001 | 111.970001 | 19,831,100 | GLD |
2009-11-18T00:00:00 | 112.690002 | 113.089996 | 111.800003 | 112.25 | 112.25 | 22,336,900 | GLD |
2009-11-19T00:00:00 | 111.849998 | 112.400002 | 110.760002 | 112.300003 | 112.300003 | 21,249,900 | GLD |
2009-11-20T00:00:00 | 111.739998 | 112.940002 | 111.540001 | 112.940002 | 112.940002 | 17,302,500 | GLD |
2009-11-23T00:00:00 | 114.669998 | 115.120003 | 113.989998 | 114.290001 | 114.290001 | 24,457,700 | GLD |
2009-11-24T00:00:00 | 114.730003 | 114.809998 | 113.970001 | 114.730003 | 114.730003 | 22,618,000 | GLD |
2009-11-25T00:00:00 | 115.690002 | 116.879997 | 115.529999 | 116.620003 | 116.620003 | 24,569,900 | GLD |
2009-11-27T00:00:00 | 113.080002 | 115.809998 | 113.019997 | 115.059998 | 115.059998 | 21,234,400 | GLD |
2009-11-30T00:00:00 | 114.480003 | 115.889999 | 114.269997 | 115.639999 | 115.639999 | 16,421,000 | GLD |
2009-12-01T00:00:00 | 117.300003 | 117.93 | 116.779999 | 117.379997 | 117.379997 | 27,721,300 | GLD |
2009-12-02T00:00:00 | 118.800003 | 119.269997 | 118.300003 | 119.18 | 119.18 | 31,109,300 | GLD |
2009-12-03T00:00:00 | 118.57 | 119.540001 | 118.029999 | 118.699997 | 118.699997 | 28,864,000 | GLD |
2009-12-04T00:00:00 | 117.150002 | 117.260002 | 112.410004 | 113.75 | 113.75 | 79,182,600 | GLD |
2009-12-07T00:00:00 | 111.510002 | 114.220001 | 111.440002 | 113.110001 | 113.110001 | 42,538,700 | GLD |
2009-12-08T00:00:00 | 112.760002 | 113.059998 | 110.209999 | 110.949997 | 110.949997 | 37,655,000 | GLD |
2009-12-09T00:00:00 | 111.599998 | 112.480003 | 109.379997 | 110.839996 | 110.839996 | 37,125,900 | GLD |
2009-12-10T00:00:00 | 110.660004 | 111.029999 | 110.040001 | 110.82 | 110.82 | 20,531,800 | GLD |
2009-12-11T00:00:00 | 110.599998 | 110.82 | 108.720001 | 109.32 | 109.32 | 28,983,100 | GLD |
2009-12-14T00:00:00 | 110.010002 | 110.699997 | 109.5 | 110.239998 | 110.239998 | 16,339,100 | GLD |
2009-12-15T00:00:00 | 109.940002 | 110.57 | 109.389999 | 110.209999 | 110.209999 | 20,059,500 | GLD |
2009-12-16T00:00:00 | 110.830002 | 111.910004 | 110.629997 | 111.589996 | 111.589996 | 22,850,300 | GLD |
2009-12-17T00:00:00 | 109.470001 | 109.980003 | 107.279999 | 107.339996 | 107.339996 | 35,016,800 | GLD |
2009-12-18T00:00:00 | 108 | 109.5 | 107.040001 | 108.949997 | 108.949997 | 25,591,700 | GLD |
2009-12-21T00:00:00 | 109.169998 | 109.300003 | 106.82 | 106.949997 | 106.949997 | 23,314,200 | GLD |
2009-12-22T00:00:00 | 106.790001 | 107.089996 | 105.309998 | 106.169998 | 106.169998 | 28,702,900 | GLD |
2009-12-23T00:00:00 | 106.650002 | 107.449997 | 106.300003 | 106.550003 | 106.550003 | 16,941,900 | GLD |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.