Datasets:

khaledxbenali
/

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

Dataset card Data Studio Files Files and versions Community

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
1980-08-07 00:00:00-04:00	1.429471	1.39713	1.423003	117,450
1980-08-08 00:00:00-04:00	1.423003	1.390662	1.410067	212,625
1980-08-11 00:00:00-04:00	1.397131	1.371258	1.371258	46,069
1980-08-12 00:00:00-04:00	1.371258	1.358321	1.358321	61,256
1980-08-13 00:00:00-04:00	1.338917	1.287171	1.287171	286,538
1980-08-14 00:00:00-04:00	1.345385	1.300108	1.338917	116,944
1980-08-15 00:00:00-04:00	1.371257	1.345384	1.351853	86,063
1980-08-18 00:00:00-04:00	1.358322	1.319513	1.332449	50,119
1980-08-19 00:00:00-04:00	1.345384	1.319511	1.345384	17,719
1980-08-20 00:00:00-04:00	1.351852	1.332448	1.345384	134,156
1980-08-21 00:00:00-04:00	1.345384	1.332448	1.345384	38,475
1980-08-22 00:00:00-04:00	1.345385	1.313044	1.313044	118,969
1980-08-25 00:00:00-04:00	1.364791	1.300109	1.364791	112,894
1980-08-26 00:00:00-04:00	1.390662	1.364789	1.390662	29,869
1980-08-27 00:00:00-04:00	1.377727	1.364791	1.364791	41,006
1980-08-28 00:00:00-04:00	1.35832	1.345384	1.345384	11,644
1980-08-29 00:00:00-04:00	1.332448	1.319512	1.319512	34,425
1980-09-02 00:00:00-04:00	1.338917	1.287171	1.338917	142,763
1980-09-03 00:00:00-04:00	1.351852	1.325979	1.345384	228,825
1980-09-04 00:00:00-04:00	1.371259	1.364791	1.364791	321,975
1980-09-05 00:00:00-04:00	1.384195	1.358322	1.371258	20,250
1980-09-08 00:00:00-04:00	1.371257	1.345384	1.345384	99,225
1980-09-09 00:00:00-04:00	1.384195	1.345386	1.384195	345,263
1980-09-10 00:00:00-04:00	1.397131	1.384194	1.397131	535,613
1980-09-11 00:00:00-04:00	1.410067	1.384194	1.410067	52,650
1980-09-12 00:00:00-04:00	1.416535	1.390662	1.410067	157,950
1980-09-15 00:00:00-04:00	1.442409	1.410068	1.442409	100,744
1980-09-16 00:00:00-04:00	1.494154	1.448876	1.481218	562,950
1980-09-17 00:00:00-04:00	1.487686	1.455345	1.487686	105,300
1980-09-18 00:00:00-04:00	1.494154	1.468281	1.494154	341,213
1980-09-19 00:00:00-04:00	1.487686	1.448877	1.448877	125,550
1980-09-22 00:00:00-04:00	1.487685	1.448875	1.461812	265,781
1980-09-23 00:00:00-04:00	1.481218	1.448876	1.481218	101,756
1980-09-24 00:00:00-04:00	1.468281	1.442409	1.442409	124,538
1980-09-25 00:00:00-04:00	1.442408	1.43594	1.43594	47,588
1980-09-26 00:00:00-04:00	1.448876	1.410067	1.410067	198,956
1980-09-29 00:00:00-04:00	1.410067	1.384194	1.397131	376,144
1980-09-30 00:00:00-04:00	1.423003	1.403599	1.410067	228,825
1980-10-01 00:00:00-04:00	1.423003	1.410066	1.423003	60,244
1980-10-02 00:00:00-04:00	1.500622	1.43594	1.500622	69,356
1980-10-03 00:00:00-04:00	1.500622	1.474749	1.500622	350,325
1980-10-06 00:00:00-04:00	1.545899	1.50709	1.520026	86,569
1980-10-07 00:00:00-04:00	1.545899	1.500622	1.520026	295,650
1980-10-08 00:00:00-04:00	1.526494	1.50709	1.513558	38,981
1980-10-09 00:00:00-04:00	1.50709	1.474749	1.481218	226,800
1980-10-10 00:00:00-04:00	1.494154	1.468281	1.494154	55,688
1980-10-13 00:00:00-04:00	1.481218	1.448877	1.448877	18,731
1980-10-14 00:00:00-04:00	1.461812	1.448875	1.461812	78,975
1980-10-15 00:00:00-04:00	1.474749	1.448876	1.474749	62,269
1980-10-16 00:00:00-04:00	1.494153	1.455344	1.455344	94,163
1980-10-17 00:00:00-04:00	1.448875	1.423003	1.423003	207,563
1980-10-20 00:00:00-04:00	1.455344	1.416534	1.455344	17,213
1980-10-21 00:00:00-04:00	1.448877	1.435941	1.448877	113,906
1980-10-22 00:00:00-04:00	1.448876	1.429471	1.429471	22,781
1980-10-23 00:00:00-04:00	1.429473	1.364791	1.364791	111,375
1980-10-24 00:00:00-04:00	1.377726	1.345385	1.358321	66,825
1980-10-27 00:00:00-05:00	1.377726	1.358321	1.377726	36,450
1980-10-28 00:00:00-05:00	1.36479	1.332449	1.358321	664,706
1980-10-29 00:00:00-05:00	1.371258	1.345385	1.371258	19,238
1980-10-30 00:00:00-05:00	1.377727	1.351854	1.371258	21,769
1980-10-31 00:00:00-05:00	1.390663	1.371259	1.384195	395,381
1980-11-03 00:00:00-05:00	1.403598	1.371257	1.390662	38,475
1980-11-05 00:00:00-05:00	1.410067	1.390663	1.397131	144,281
1980-11-06 00:00:00-05:00	1.397131	1.384195	1.384195	70,875
1980-11-07 00:00:00-05:00	1.429471	1.39713	1.429471	46,575
1980-11-10 00:00:00-05:00	1.429471	1.384194	1.403598	20,250
1980-11-11 00:00:00-05:00	1.43594	1.403599	1.429471	38,981
1980-11-12 00:00:00-05:00	1.43594	1.410067	1.429471	411,581
1980-11-13 00:00:00-05:00	1.429471	1.423003	1.429471	530,550
1980-11-14 00:00:00-05:00	1.43594	1.410067	1.43594	183,769
1980-11-17 00:00:00-05:00	1.442408	1.423003	1.429471	95,175
1980-11-18 00:00:00-05:00	1.448876	1.429471	1.429471	90,113
1980-11-19 00:00:00-05:00	1.448877	1.429472	1.448877	10,631
1980-11-20 00:00:00-05:00	1.500622	1.442408	1.494154	233,888
1980-11-21 00:00:00-05:00	1.545898	1.500621	1.545898	233,381
1980-11-24 00:00:00-05:00	1.552368	1.520027	1.532963	102,769
1980-11-25 00:00:00-05:00	1.539431	1.513559	1.526495	174,150
1980-11-26 00:00:00-05:00	1.526495	1.474749	1.474749	99,225
1980-11-28 00:00:00-05:00	1.481218	1.448877	1.448877	42,019
1980-12-01 00:00:00-05:00	1.46828	1.435939	1.46828	174,150
1980-12-02 00:00:00-05:00	1.468281	1.429471	1.43594	91,631
1980-12-03 00:00:00-05:00	1.461812	1.423003	1.43594	186,806
1980-12-04 00:00:00-05:00	1.442409	1.429472	1.442409	20,756
1980-12-05 00:00:00-05:00	1.43594	1.39713	1.43594	251,100
1980-12-08 00:00:00-05:00	1.448875	1.390662	1.390662	263,756
1980-12-09 00:00:00-05:00	1.423003	1.390662	1.423003	93,150
1980-12-10 00:00:00-05:00	1.47475	1.43594	1.442409	24,300
1980-12-11 00:00:00-05:00	1.461813	1.429472	1.448877	44,044
1980-12-12 00:00:00-05:00	1.46828	1.448876	1.46828	284,513
1980-12-15 00:00:00-05:00	1.46828	1.461812	1.46828	9,619
1980-12-16 00:00:00-05:00	1.46828	1.455344	1.46828	36,956
1980-12-17 00:00:00-05:00	1.46828	1.448875	1.455344	293,119
1980-12-18 00:00:00-05:00	1.43594	1.397131	1.397131	73,406
1980-12-19 00:00:00-05:00	1.384195	1.371259	1.384195	542,194
1980-12-22 00:00:00-05:00	1.377727	1.36479	1.371258	110,869
1980-12-23 00:00:00-05:00	1.371258	1.358322	1.371258	648,000
1980-12-24 00:00:00-05:00	1.371258	1.371258	1.371258	5,063
1980-12-26 00:00:00-05:00	1.371258	1.36479	1.371258	7,088
1980-12-29 00:00:00-05:00	1.384194	1.351853	1.358321	183,769
1980-12-30 00:00:00-05:00	1.371258	1.345385	1.358321	499,163

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.