Datasets:

khaledxbenali
/

daily-historical-stock-price-data-for-genuine-parts-company-19802025

Modalities:

Tabular

Text

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions Community

Dataset Viewer

Auto-converted to Parquet

Split (1)

train · 11.4k rows

Date stringdate 1980-03-17 00:00:00-0500 2025-05-27 23:00:00-0500	High float64 1.04 176	Low float64 1.03 172	Close float64 1.03 176	Volume int64 5.06k 6.72M
1980-03-17 00:00:00-05:00	1.099594	1.086658	1.099594	111,881
1980-03-18 00:00:00-05:00	1.138403	1.086657	1.138403	88,594
1980-03-19 00:00:00-05:00	1.157808	1.138403	1.157808	69,356
1980-03-20 00:00:00-05:00	1.177212	1.164275	1.164275	36,450
1980-03-21 00:00:00-05:00	1.164275	1.138403	1.138403	53,663
1980-03-24 00:00:00-05:00	1.144871	1.106062	1.11253	247,556
1980-03-25 00:00:00-05:00	1.118999	1.099594	1.106062	21,769
1980-03-26 00:00:00-05:00	1.164275	1.099593	1.164275	187,819
1980-03-27 00:00:00-05:00	1.144871	1.11253	1.138403	248,569
1980-03-28 00:00:00-05:00	1.18368	1.131934	1.177212	174,150
1980-03-31 00:00:00-05:00	1.18368	1.157808	1.18368	74,419
1980-04-01 00:00:00-05:00	1.190148	1.177211	1.190148	43,031
1980-04-02 00:00:00-05:00	1.190148	1.164275	1.170744	63,281
1980-04-03 00:00:00-05:00	1.190148	1.190148	1.190148	28,350
1980-04-07 00:00:00-05:00	1.18368	1.151339	1.164275	90,113
1980-04-08 00:00:00-05:00	1.190149	1.170744	1.18368	15,694
1980-04-09 00:00:00-05:00	1.190148	1.18368	1.190148	115,425
1980-04-10 00:00:00-05:00	1.190148	1.18368	1.190148	90,619
1980-04-11 00:00:00-05:00	1.177211	1.14487	1.151338	135,675
1980-04-14 00:00:00-05:00	1.151339	1.054316	1.067253	41,006
1980-04-15 00:00:00-05:00	1.073721	1.067253	1.073721	245,025
1980-04-16 00:00:00-05:00	1.07372	1.054316	1.060784	91,125
1980-04-17 00:00:00-05:00	1.060784	1.054316	1.054316	34,931
1980-04-18 00:00:00-05:00	1.067252	1.054316	1.060784	24,300
1980-04-21 00:00:00-05:00	1.060784	1.047848	1.060784	101,250
1980-04-22 00:00:00-05:00	1.07372	1.054316	1.060784	245,025
1980-04-23 00:00:00-05:00	1.054316	1.034911	1.034911	144,281
1980-04-24 00:00:00-05:00	1.067252	1.034911	1.041379	102,769
1980-04-25 00:00:00-05:00	1.054316	1.034911	1.041379	95,681
1980-04-28 00:00:00-04:00	1.073721	1.04138	1.054316	173,644
1980-04-29 00:00:00-04:00	1.080189	1.060785	1.080189	349,819
1980-04-30 00:00:00-04:00	1.073721	1.047848	1.067253	96,188
1980-05-01 00:00:00-04:00	1.067253	1.047848	1.047848	68,850
1980-05-02 00:00:00-04:00	1.047848	1.034911	1.034911	47,588
1980-05-05 00:00:00-04:00	1.047848	1.034912	1.047848	59,738
1980-05-06 00:00:00-04:00	1.054316	1.028443	1.054316	169,594
1980-05-07 00:00:00-04:00	1.060784	1.034911	1.041379	91,631
1980-05-08 00:00:00-04:00	1.054316	1.028444	1.047848	144,788
1980-05-09 00:00:00-04:00	1.047848	1.034911	1.034911	82,519
1980-05-12 00:00:00-04:00	1.041379	1.028443	1.034911	12,150
1980-05-13 00:00:00-04:00	1.086657	1.034912	1.086657	127,575
1980-05-14 00:00:00-04:00	1.131935	1.093125	1.125466	124,031
1980-05-15 00:00:00-04:00	1.190148	1.138402	1.190148	64,294
1980-05-16 00:00:00-04:00	1.190149	1.170744	1.18368	52,144
1980-05-19 00:00:00-04:00	1.203085	1.18368	1.190148	133,144
1980-05-20 00:00:00-04:00	1.203085	1.190148	1.196616	160,988
1980-05-21 00:00:00-04:00	1.196616	1.18368	1.196616	48,094
1980-05-22 00:00:00-04:00	1.196616	1.177211	1.190148	78,469
1980-05-23 00:00:00-04:00	1.196616	1.170744	1.170744	20,250
1980-05-27 00:00:00-04:00	1.190148	1.190148	1.190148	96,694
1980-05-28 00:00:00-04:00	1.203084	1.190148	1.203084	17,719
1980-05-29 00:00:00-04:00	1.209553	1.190148	1.190148	84,038
1980-05-30 00:00:00-04:00	1.18368	1.164276	1.18368	57,713
1980-06-02 00:00:00-04:00	1.170744	1.170744	1.170744	86,063
1980-06-03 00:00:00-04:00	1.196616	1.170744	1.196616	89,606
1980-06-04 00:00:00-04:00	1.196617	1.18368	1.18368	23,288
1980-06-05 00:00:00-04:00	1.203085	1.18368	1.196616	49,613
1980-06-06 00:00:00-04:00	1.190149	1.164276	1.18368	97,706
1980-06-09 00:00:00-04:00	1.235425	1.190148	1.235425	86,063
1980-06-10 00:00:00-04:00	1.25483	1.222489	1.241894	52,650
1980-06-11 00:00:00-04:00	1.267767	1.25483	1.267767	31,894
1980-06-12 00:00:00-04:00	1.267767	1.209553	1.216021	130,106
1980-06-13 00:00:00-04:00	1.228958	1.196617	1.209553	127,069
1980-06-16 00:00:00-04:00	1.209553	1.196617	1.209553	12,656
1980-06-17 00:00:00-04:00	1.190148	1.138403	1.138403	237,431
1980-06-18 00:00:00-04:00	1.196616	1.151339	1.196616	59,231
1980-06-19 00:00:00-04:00	1.235426	1.203085	1.216021	116,438
1980-06-20 00:00:00-04:00	1.228957	1.209553	1.216021	19,744
1980-06-23 00:00:00-04:00	1.248362	1.222489	1.241894	118,463
1980-06-24 00:00:00-04:00	1.241894	1.203085	1.235425	43,031
1980-06-25 00:00:00-04:00	1.241894	1.216021	1.241894	84,544
1980-06-26 00:00:00-04:00	1.241894	1.228957	1.241894	118,463
1980-06-27 00:00:00-04:00	1.25483	1.228957	1.241894	61,256
1980-06-30 00:00:00-04:00	1.248362	1.203085	1.222489	24,806
1980-07-01 00:00:00-04:00	1.248363	1.22249	1.228958	182,756
1980-07-02 00:00:00-04:00	1.261298	1.235425	1.248361	82,013
1980-07-03 00:00:00-04:00	1.25483	1.235425	1.235425	13,669
1980-07-07 00:00:00-04:00	1.29364	1.248362	1.29364	169,594
1980-07-08 00:00:00-04:00	1.306575	1.287171	1.306575	45,563
1980-07-09 00:00:00-04:00	1.338917	1.300108	1.338917	72,394
1980-07-10 00:00:00-04:00	1.371258	1.338917	1.338917	84,038
1980-07-11 00:00:00-04:00	1.36479	1.338917	1.358321	27,844
1980-07-14 00:00:00-04:00	1.500622	1.358321	1.500622	110,363
1980-07-15 00:00:00-04:00	1.474748	1.423003	1.423003	355,894
1980-07-16 00:00:00-04:00	1.410068	1.358323	1.364791	79,481
1980-07-17 00:00:00-04:00	1.384194	1.351853	1.351853	33,919
1980-07-18 00:00:00-04:00	1.35832	1.345384	1.345384	112,894
1980-07-21 00:00:00-04:00	1.338917	1.300108	1.313044	120,994
1980-07-22 00:00:00-04:00	1.319512	1.29364	1.29364	566,494
1980-07-23 00:00:00-04:00	1.306576	1.29364	1.300108	320,456
1980-07-24 00:00:00-04:00	1.306575	1.293639	1.306575	125,550
1980-07-25 00:00:00-04:00	1.313044	1.29364	1.313044	68,344
1980-07-28 00:00:00-04:00	1.319512	1.300108	1.313044	30,375
1980-07-29 00:00:00-04:00	1.306575	1.293639	1.306575	43,031
1980-07-30 00:00:00-04:00	1.358321	1.306575	1.351853	54,675
1980-07-31 00:00:00-04:00	1.377726	1.351853	1.377726	49,613
1980-08-01 00:00:00-04:00	1.371258	1.358322	1.371258	25,819
1980-08-04 00:00:00-04:00	1.403598	1.371257	1.403598	34,425
1980-08-05 00:00:00-04:00	1.416535	1.384194	1.397131	19,744
1980-08-06 00:00:00-04:00	1.397131	1.377726	1.397131	36,450

End of preview. Expand in Data Studio

YAML Metadata Warning: empty or missing yaml metadata in repo card (https://huggingface.co/docs/hub/datasets-cards)

📈 Daily Historical Stock Price Data for Genuine Parts Company (1980–2025)

A clean, ready-to-use dataset containing daily stock prices for Genuine Parts Company from 1980-03-17 to 2025-05-28. This dataset is ideal for use in financial analysis, algorithmic trading, machine learning, and academic research.

🗂️ Dataset Overview

Company: Genuine Parts Company
Ticker Symbol: GPC
Date Range: 1980-03-17 to 2025-05-28
Frequency: Daily
Total Records: 11393 rows (one per trading day)

🔢 Columns

Column	Description
`Date`	Trading date
`Open`	Opening stock price
`High`	Highest stock price of the day
`Low`	Lowest stock price of the day
`Close`	Closing stock price
`Adj Close`	Price adjusted for splits/dividends
`Volume`	Number of shares traded

💡 Use Cases

This dataset can be used for:

Stock price prediction (ML/DL models)
Technical analysis and indicators
Backtesting trading strategies
Building dashboards and visualizations
Academic finance or data science projects

📁 File Format

This dataset is provided in a single .csv file with the following format:

Date,Open,High,Low,Close,Adj Close,Volume
2000-01-03,45.12,46.01,44.85,45.90,45.90,3250000
2000-01-04,45.50,47.22,45.10,46.90,46.90,4021000
...
2024-12-31,315.00,320.50,310.80,318.40,318.40,2100000

Downloads last month: 30

Size of downloaded dataset files:

1.3 MB

Size of the auto-converted Parquet files:

516 kB

Number of rows:

11,393