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 |
|---|---|---|---|---|---|---|---|
2008-01-02T00:00:00 | 83.559998 | 85.139999 | 83.440002 | 84.860001 | 84.860001 | 12,291,100 | GLD |
2008-01-03T00:00:00 | 84.870003 | 85.940002 | 84.599998 | 85.57 | 85.57 | 9,553,900 | GLD |
2008-01-04T00:00:00 | 85.339996 | 85.550003 | 84.43 | 85.129997 | 85.129997 | 8,402,200 | GLD |
2008-01-07T00:00:00 | 85.239998 | 85.260002 | 84.57 | 84.769997 | 84.769997 | 6,944,300 | GLD |
2008-01-08T00:00:00 | 86.279999 | 87.129997 | 86.160004 | 86.779999 | 86.779999 | 9,567,900 | GLD |
2008-01-09T00:00:00 | 86.559998 | 87.199997 | 86.300003 | 86.550003 | 86.550003 | 10,080,200 | GLD |
2008-01-10T00:00:00 | 86.419998 | 88.459999 | 86.410004 | 88.25 | 88.25 | 12,916,300 | GLD |
2008-01-11T00:00:00 | 88.040001 | 88.760002 | 87.849998 | 88.580002 | 88.580002 | 6,978,800 | GLD |
2008-01-14T00:00:00 | 89.449997 | 89.940002 | 89 | 89.540001 | 89.540001 | 10,085,000 | GLD |
2008-01-15T00:00:00 | 89.599998 | 90.349998 | 87.910004 | 87.989998 | 87.989998 | 23,853,900 | GLD |
2008-01-16T00:00:00 | 88.169998 | 88.660004 | 86.32 | 86.699997 | 86.699997 | 26,919,000 | GLD |
2008-01-17T00:00:00 | 87.5 | 87.980003 | 86.470001 | 86.5 | 86.5 | 13,592,300 | GLD |
2008-01-18T00:00:00 | 87.169998 | 87.459999 | 86.510002 | 87.419998 | 87.419998 | 9,094,500 | GLD |
2008-01-22T00:00:00 | 86.139999 | 88.440002 | 85.769997 | 88.169998 | 88.169998 | 20,679,600 | GLD |
2008-01-23T00:00:00 | 87.160004 | 88.669998 | 86.730003 | 87.889999 | 87.889999 | 14,282,000 | GLD |
2008-01-24T00:00:00 | 89.720001 | 90.25 | 89.129997 | 90.080002 | 90.080002 | 10,627,200 | GLD |
2008-01-25T00:00:00 | 90.93 | 91.080002 | 89.5 | 90.300003 | 90.300003 | 9,703,900 | GLD |
2008-01-28T00:00:00 | 90.959999 | 91.889999 | 90.75 | 91.75 | 91.75 | 8,533,200 | GLD |
2008-01-29T00:00:00 | 91.360001 | 91.720001 | 90.809998 | 91.150002 | 91.150002 | 9,091,600 | GLD |
2008-01-30T00:00:00 | 90.709999 | 92.580002 | 90.449997 | 92.059998 | 92.059998 | 14,378,100 | GLD |
2008-01-31T00:00:00 | 90.919998 | 91.660004 | 90.739998 | 91.400002 | 91.400002 | 7,791,500 | GLD |
2008-02-01T00:00:00 | 91.75 | 91.870003 | 89.220001 | 89.349998 | 89.349998 | 19,635,600 | GLD |
2008-02-04T00:00:00 | 88.510002 | 89.519997 | 88.050003 | 89.099998 | 89.099998 | 10,285,000 | GLD |
2008-02-05T00:00:00 | 87.900002 | 88.690002 | 87.300003 | 87.68 | 87.68 | 11,170,100 | GLD |
2008-02-06T00:00:00 | 89 | 89.650002 | 88.75 | 88.949997 | 88.949997 | 8,787,200 | GLD |
2008-02-07T00:00:00 | 88.949997 | 89.940002 | 88.809998 | 89.849998 | 89.849998 | 8,971,300 | GLD |
2008-02-08T00:00:00 | 90 | 91 | 89.989998 | 91 | 91 | 9,128,200 | GLD |
2008-02-11T00:00:00 | 91.040001 | 91.459999 | 90.440002 | 91.330002 | 91.330002 | 6,832,200 | GLD |
2008-02-12T00:00:00 | 90.830002 | 91.400002 | 89.099998 | 89.330002 | 89.330002 | 10,225,900 | GLD |
2008-02-13T00:00:00 | 88.879997 | 89.989998 | 88.669998 | 89.440002 | 89.440002 | 10,038,800 | GLD |
2008-02-14T00:00:00 | 89.370003 | 90.110001 | 89.349998 | 89.709999 | 89.709999 | 6,882,500 | GLD |
2008-02-15T00:00:00 | 90.300003 | 90.32 | 88.629997 | 89.150002 | 89.150002 | 5,586,100 | GLD |
2008-02-19T00:00:00 | 91.230003 | 91.940002 | 90.980003 | 91.580002 | 91.580002 | 8,371,600 | GLD |
2008-02-20T00:00:00 | 90.839996 | 93.309998 | 90.75 | 93.239998 | 93.239998 | 10,632,400 | GLD |
2008-02-21T00:00:00 | 93.440002 | 94.220001 | 93.019997 | 93.25 | 93.25 | 12,952,200 | GLD |
2008-02-22T00:00:00 | 93.559998 | 93.720001 | 92.349998 | 93.389999 | 93.389999 | 7,576,900 | GLD |
2008-02-25T00:00:00 | 93.709999 | 93.709999 | 92.110001 | 92.739998 | 92.739998 | 11,954,500 | GLD |
2008-02-26T00:00:00 | 92.43 | 93.970001 | 92.18 | 93.709999 | 93.709999 | 8,452,200 | GLD |
2008-02-27T00:00:00 | 94.559998 | 94.940002 | 93.970001 | 94.779999 | 94.779999 | 9,926,500 | GLD |
2008-02-28T00:00:00 | 94.919998 | 96.080002 | 94.470001 | 95.989998 | 95.989998 | 11,211,200 | GLD |
2008-02-29T00:00:00 | 95.82 | 96.239998 | 95.220001 | 96.18 | 96.18 | 9,347,800 | GLD |
2008-03-03T00:00:00 | 97.519997 | 97.739998 | 96.68 | 97.239998 | 97.239998 | 11,479,000 | GLD |
2008-03-04T00:00:00 | 97.279999 | 97.449997 | 94.389999 | 95.18 | 95.18 | 21,356,500 | GLD |
2008-03-05T00:00:00 | 96.099998 | 98.150002 | 95.93 | 97.720001 | 97.720001 | 15,354,300 | GLD |
2008-03-06T00:00:00 | 96.980003 | 97.290001 | 95.260002 | 96.5 | 96.5 | 18,543,500 | GLD |
2008-03-07T00:00:00 | 96.599998 | 96.68 | 95.720001 | 96.089996 | 96.089996 | 10,066,900 | GLD |
2008-03-10T00:00:00 | 95 | 96.339996 | 94.879997 | 95.870003 | 95.870003 | 10,868,400 | GLD |
2008-03-11T00:00:00 | 96.519997 | 96.980003 | 95.190002 | 95.989998 | 95.989998 | 14,343,300 | GLD |
2008-03-12T00:00:00 | 96.580002 | 97.379997 | 96.239998 | 97.010002 | 97.010002 | 8,178,200 | GLD |
2008-03-13T00:00:00 | 98.5 | 98.730003 | 97.730003 | 98.339996 | 98.339996 | 14,681,500 | GLD |
2008-03-14T00:00:00 | 98.029999 | 99.529999 | 98.010002 | 98.709999 | 98.709999 | 17,565,100 | GLD |
2008-03-17T00:00:00 | 99.32 | 100.440002 | 98 | 99.169998 | 99.169998 | 26,505,900 | GLD |
2008-03-18T00:00:00 | 99.349998 | 99.510002 | 96.349998 | 96.5 | 96.5 | 20,966,100 | GLD |
2008-03-19T00:00:00 | 95.650002 | 96 | 92.5 | 93.040001 | 93.040001 | 37,594,300 | GLD |
2008-03-20T00:00:00 | 90.730003 | 91.650002 | 89.800003 | 89.910004 | 89.910004 | 28,830,000 | GLD |
2008-03-24T00:00:00 | 90.650002 | 91.510002 | 89.779999 | 90.099998 | 90.099998 | 14,325,700 | GLD |
2008-03-25T00:00:00 | 91.910004 | 92.790001 | 91.279999 | 92.730003 | 92.730003 | 15,839,900 | GLD |
2008-03-26T00:00:00 | 93.110001 | 94 | 93.059998 | 93.800003 | 93.800003 | 12,389,000 | GLD |
2008-03-27T00:00:00 | 93.510002 | 94.089996 | 92.949997 | 93.459999 | 93.459999 | 7,560,500 | GLD |
2008-03-28T00:00:00 | 91.959999 | 92.449997 | 91.110001 | 91.879997 | 91.879997 | 8,786,600 | GLD |
2008-03-31T00:00:00 | 92.559998 | 92.650002 | 89.959999 | 90.410004 | 90.410004 | 11,165,000 | GLD |
2008-04-01T00:00:00 | 87.860001 | 88.309998 | 86.050003 | 86.860001 | 86.860001 | 23,673,200 | GLD |
2008-04-02T00:00:00 | 87.279999 | 89.760002 | 87.220001 | 89.269997 | 89.269997 | 13,537,500 | GLD |
2008-04-03T00:00:00 | 88.589996 | 89.75 | 87.639999 | 89.419998 | 89.419998 | 9,324,800 | GLD |
2008-04-04T00:00:00 | 89.480003 | 90.339996 | 89.309998 | 90.25 | 90.25 | 7,228,200 | GLD |
2008-04-07T00:00:00 | 90.730003 | 91.75 | 90.599998 | 91.169998 | 91.169998 | 8,196,200 | GLD |
2008-04-08T00:00:00 | 90.040001 | 90.489998 | 89.720001 | 90.349998 | 90.349998 | 5,773,000 | GLD |
2008-04-09T00:00:00 | 90.300003 | 92.370003 | 90.239998 | 92.290001 | 92.290001 | 10,572,400 | GLD |
2008-04-10T00:00:00 | 92.32 | 92.559998 | 90.970001 | 91.769997 | 91.769997 | 7,758,500 | GLD |
2008-04-11T00:00:00 | 91.410004 | 91.830002 | 90.550003 | 91.300003 | 91.300003 | 6,545,700 | GLD |
2008-04-14T00:00:00 | 91.32 | 91.980003 | 91.059998 | 91.110001 | 91.110001 | 4,697,000 | GLD |
2008-04-15T00:00:00 | 91.730003 | 91.910004 | 91.379997 | 91.660004 | 91.660004 | 6,635,400 | GLD |
2008-04-16T00:00:00 | 93.190002 | 93.709999 | 93.010002 | 93.269997 | 93.269997 | 8,469,200 | GLD |
2008-04-17T00:00:00 | 93.309998 | 93.510002 | 92.480003 | 92.559998 | 92.559998 | 6,875,300 | GLD |
2008-04-18T00:00:00 | 89.720001 | 90.699997 | 88.959999 | 90.620003 | 90.620003 | 11,390,700 | GLD |
2008-04-21T00:00:00 | 90.790001 | 90.870003 | 89.889999 | 90.25 | 90.25 | 11,927,500 | GLD |
2008-04-22T00:00:00 | 90.419998 | 91.349998 | 90.120003 | 90.269997 | 90.269997 | 14,043,600 | GLD |
2008-04-23T00:00:00 | 89 | 89.550003 | 88.440002 | 89.220001 | 89.220001 | 18,170,500 | GLD |
2008-04-24T00:00:00 | 88.260002 | 89.910004 | 87.099998 | 87.220001 | 87.220001 | 22,846,600 | GLD |
2008-04-25T00:00:00 | 88.330002 | 88.419998 | 87.190002 | 87.269997 | 87.269997 | 11,179,900 | GLD |
2008-04-28T00:00:00 | 87.879997 | 88.400002 | 87.669998 | 87.690002 | 87.690002 | 8,071,700 | GLD |
2008-04-29T00:00:00 | 86.730003 | 86.900002 | 85.540001 | 85.809998 | 85.809998 | 14,689,000 | GLD |
2008-04-30T00:00:00 | 86.099998 | 86.790001 | 85.110001 | 86.650002 | 86.650002 | 17,701,500 | GLD |
2008-05-01T00:00:00 | 84.510002 | 84.559998 | 83.57 | 83.989998 | 83.989998 | 17,664,500 | GLD |
2008-05-02T00:00:00 | 83.959999 | 84.790001 | 83.959999 | 84.580002 | 84.580002 | 8,744,400 | GLD |
2008-05-05T00:00:00 | 85.68 | 86.290001 | 85.290001 | 86.269997 | 86.269997 | 7,381,300 | GLD |
2008-05-06T00:00:00 | 86.330002 | 87.150002 | 86.330002 | 86.629997 | 86.629997 | 10,760,400 | GLD |
2008-05-07T00:00:00 | 85.470001 | 86.099998 | 85.199997 | 85.82 | 85.82 | 7,218,400 | GLD |
2008-05-08T00:00:00 | 86.760002 | 87.400002 | 86.419998 | 87.239998 | 87.239998 | 8,628,600 | GLD |
2008-05-09T00:00:00 | 87.370003 | 87.589996 | 85.839996 | 87.419998 | 87.419998 | 9,926,600 | GLD |
2008-05-12T00:00:00 | 86.919998 | 87.639999 | 86.790001 | 86.989998 | 86.989998 | 5,010,000 | GLD |
2008-05-13T00:00:00 | 85.120003 | 86.139999 | 84.919998 | 85.389999 | 85.389999 | 7,359,800 | GLD |
2008-05-14T00:00:00 | 85.730003 | 85.809998 | 85.099998 | 85.199997 | 85.199997 | 8,650,600 | GLD |
2008-05-15T00:00:00 | 87.129997 | 87.599998 | 86.230003 | 87 | 87 | 9,437,900 | GLD |
2008-05-16T00:00:00 | 88.519997 | 89.300003 | 88.019997 | 89.099998 | 89.099998 | 12,075,300 | GLD |
2008-05-19T00:00:00 | 89.57 | 89.699997 | 88.870003 | 89.389999 | 89.389999 | 5,931,200 | GLD |
2008-05-20T00:00:00 | 89.610001 | 91.169998 | 89.559998 | 90.900002 | 90.900002 | 10,683,000 | GLD |
2008-05-21T00:00:00 | 90.610001 | 92.110001 | 90.610001 | 91.959999 | 91.959999 | 11,346,200 | GLD |
2008-05-22T00:00:00 | 91.199997 | 91.629997 | 90.5 | 90.980003 | 90.980003 | 8,864,400 | GLD |
2008-05-23T00:00:00 | 91.330002 | 92 | 90.959999 | 91.230003 | 91.230003 | 6,062,800 | GLD |
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 137
Size of downloaded dataset files:
1.68 MB
Size of the auto-converted Parquet files:
1.68 MB
Number of rows:
62,294