Datasets:

jason1966
/

abdulmaliklodhra_gold-price-dataset-2016-2026

Date stringdate 2016-01-29 00:00:00 2026-01-23 00:00:00	Close float64 107 458	High float64 107 459	Low float64 106 453	Open float64 107 454	Volume int64 1.44M 62M	Adj Close float64 107 458	Daily_Return float64 -6.43 4.9 ⌀	MA_20 float64 109 419 ⌀	MA_50 float64 112 400 ⌀	MA_200 float64 117 343 ⌀	Volatility_20 float64 0.29 2.49 ⌀	Year int64 2.02k 2.03k	Month int64 1 12	Day_of_Week int64 0 4	Quarter int64 1 4
2016-01-29	106.949997	107	106.260002	106.610001	8,098,700	106.949997	null	null	null	null	null	2,016	1	4	1
2016-02-01	108.050003	108.150002	107.529999	107.540001	10,471,800	108.050003	1.028524	null	null	null	null	2,016	2	0	1
2016-02-02	108.089996	108.18	107.349998	107.919998	6,656,000	108.089996	0.037014	null	null	null	null	2,016	2	1	1
2016-02-03	109.25	109.580002	107.900002	107.910004	15,785,200	109.25	1.073183	null	null	null	null	2,016	2	2	1
2016-02-04	110.57	110.699997	109.919998	110.449997	13,213,700	110.57	1.208238	null	null	null	null	2,016	2	3	1
2016-02-05	112.32	112.349998	109.580002	109.790001	14,777,300	112.32	1.582708	null	null	null	null	2,016	2	4	1
2016-02-08	113.830002	114.870003	113.389999	113.669998	28,341,200	113.830002	1.344375	null	null	null	null	2,016	2	0	1
2016-02-09	113.580002	114.690002	113.550003	114.43	18,156,700	113.580002	-0.219626	null	null	null	null	2,016	2	1	1
2016-02-10	114.459999	114.519997	112.980003	113.919998	13,311,100	114.459999	0.774782	null	null	null	null	2,016	2	2	1
2016-02-11	119.059998	120.839996	117.769997	118.589996	49,139,000	119.059998	4.01887	null	null	null	null	2,016	2	3	1
2016-02-12	118.360001	118.739998	117.879997	118.120003	16,981,200	118.360001	-0.587936	null	null	null	null	2,016	2	4	1
2016-02-16	114.769997	116.309998	114.739998	116	14,601,700	114.769997	-3.033123	null	null	null	null	2,016	2	1	1
2016-02-17	115.480003	116.07	114.889999	115.470001	10,582,400	115.480003	0.618634	null	null	null	null	2,016	2	2	1
2016-02-18	118.290001	118.599998	115.290001	115.300003	13,586,500	118.290001	2.43332	null	null	null	null	2,016	2	3	1
2016-02-19	117.580002	117.970001	117.099998	117.260002	15,192,000	117.580002	-0.600219	null	null	null	null	2,016	2	4	1
2016-02-22	115.489998	116.190002	115.410004	115.440002	10,677,800	115.489998	-1.777517	null	null	null	null	2,016	2	0	1
2016-02-23	117.220001	117.419998	116.519997	116.68	9,033,400	117.220001	1.497968	null	null	null	null	2,016	2	1	1
2016-02-24	117.610001	119.860001	117.349998	119	17,938,800	117.610001	0.332707	null	null	null	null	2,016	2	2	1
2016-02-25	117.919998	118.910004	117.540001	117.620003	12,500,300	117.919998	0.263581	null	null	null	null	2,016	2	3	1
2016-02-26	117.110001	117.720001	115.860001	117.43	12,505,100	117.110001	-0.686904	114.2995	null	null	null	2,016	2	4	1
2016-02-29	118.639999	118.699997	117.529999	117.589996	11,517,500	118.639999	1.306463	114.884	null	null	1.506492	2,016	2	0	1
2016-03-01	117.769997	119.110001	117.339996	118.739998	14,139,300	117.769997	-0.733313	115.37	null	null	1.527222	2,016	3	1	1
2016-03-02	118.68	118.970001	118.07	118.339996	8,903,000	118.68	0.772696	115.8995	null	null	1.525796	2,016	3	2	1
2016-03-03	120.730003	121.300003	118.809998	118.860001	18,724,100	120.730003	1.727337	116.4735	null	null	1.54607	2,016	3	3	1
2016-03-04	120.540001	122.370003	120.220001	121.129997	16,261,100	120.540001	-0.157378	116.972	null	null	1.543864	2,016	3	4	1
2016-03-07	121.139999	121.580002	120.410004	121.18	9,358,600	121.139999	0.497759	117.413	null	null	1.520629	2,016	3	0	1
2016-03-08	120.580002	121.879997	120.470001	121.790001	11,531,000	120.580002	-0.462273	117.7505	null	null	1.514577	2,016	3	1	1
2016-03-09	119.580002	120.389999	118.839996	119.199997	8,672,900	119.580002	-0.829325	118.0505	null	null	1.531611	2,016	3	2	1
2016-03-10	121.5	121.760002	120.419998	120.5	18,104,900	121.5	1.605618	118.4025	null	null	1.557112	2,016	3	3	1
2016-03-11	119.410004	121.389999	119.360001	121.190002	10,812,300	119.410004	-1.720162	118.42	null	null	1.353171	2,016	3	4	1
2016-03-14	117.870003	120.309998	117.5	120.269997	14,236,200	117.870003	-1.289675	118.395501	null	null	1.378714	2,016	3	0	1
2016-03-15	117.959999	118.040001	117.360001	117.779999	9,941,800	117.959999	0.076352	118.555001	null	null	1.181244	2,016	3	1	1
2016-03-16	120.589996	120.760002	117.339996	117.419998	17,334,000	120.589996	2.229567	118.8105	null	null	1.267129	2,016	3	2	1
2016-03-17	120.129997	121.18	120.029999	121.160004	9,914,300	120.129997	-0.381457	118.9025	null	null	1.160714	2,016	3	3	1
2016-03-18	119.800003	120.339996	119.510002	119.589996	16,965,900	119.800003	-0.274698	119.0135	null	null	1.152876	2,016	3	4	1
2016-03-21	118.959999	119.330002	118.730003	119	7,240,600	118.959999	-0.701172	119.187	null	null	1.083671	2,016	3	0	1
2016-03-22	119.309998	120.160004	118.959999	119.730003	6,786,800	119.309998	0.294215	119.2915	null	null	1.037525	2,016	3	1	1
2016-03-23	116.610001	117.120003	116.160004	116.739998	15,993,700	116.610001	-2.26301	119.2415	null	null	1.161028	2,016	3	2	1
2016-03-24	116.330002	116.940002	116.300003	116.769997	6,280,900	116.330002	-0.240116	119.162	null	null	1.159643	2,016	3	3	1
2016-03-28	116.599998	116.910004	116.269997	116.730003	3,879,100	116.599998	0.232095	119.1365	null	null	1.151737	2,016	3	0	1
2016-03-29	118.760002	118.809998	116.800003	117.360001	14,472,400	118.760002	1.85249	119.1425	null	null	1.190541	2,016	3	1	1
2016-03-30	117.099998	118.199997	116.910004	117.879997	10,769,100	117.099998	-1.39778	119.109	null	null	1.221302	2,016	3	2	1
2016-03-31	117.639999	118.389999	117.599998	118.160004	9,348,200	117.639999	0.461145	119.057	null	null	1.212596	2,016	3	3	1
2016-04-01	116.93	116.980003	115.550003	116.080002	10,405,400	116.93	-0.603535	118.867	null	null	1.144178	2,016	4	4	2
2016-04-04	116.150002	116.730003	116.07	116.669998	7,643,700	116.150002	-0.667065	118.6475	null	null	1.149929	2,016	4	0	2
2016-04-05	117.660004	117.93	117.150002	117.760002	8,865,900	117.660004	1.300045	118.4735	null	null	1.18814	2,016	4	1	2
2016-04-06	116.940002	117.389999	116.260002	116.699997	7,549,400	116.940002	-0.611934	118.2915	null	null	1.190752	2,016	4	2	2
2016-04-07	118.610001	118.849998	115	118.650002	11,900,500	118.610001	1.428081	118.243	null	null	1.228988	2,016	4	3	2
2016-04-08	118.43	118.769997	117.980003	118.07	9,078,900	118.43	-0.151758	118.0895	null	null	1.166878	2,016	4	4	2
2016-04-11	120.029999	120.300003	119.419998	119.470001	9,846,000	120.029999	1.351008	118.1205	116.9394	null	1.14733	2,016	4	0	2
2016-04-12	120.050003	120.349998	119.550003	120.230003	9,689,500	120.050003	0.016666	118.2295	117.2014	null	1.104504	2,016	4	1	2
2016-04-13	118.769997	119.43	118.559998	119.370003	8,841,500	118.769997	-1.066228	118.27	117.4158	null	1.134788	2,016	4	2	2
2016-04-14	117.110001	118.190002	116.949997	118.089996	13,165,800	117.110001	-1.397656	118.096	117.5962	null	1.053423	2,016	4	3	2
2016-04-15	117.919998	118.120003	117.190002	117.330002	7,838,100	117.919998	0.691655	117.9855	117.7696	null	1.067764	2,016	4	4	2
2016-04-18	117.739998	118.559998	117.629997	118.529999	5,809,800	117.739998	-0.152646	117.8825	117.913	null	1.066986	2,016	4	0	2
2016-04-19	119.580002	120.089996	119.370003	119.870003	21,031,500	119.580002	1.562769	117.9135	118.0582	null	1.116693	2,016	4	1	2
2016-04-20	118.970001	120.080002	118.720001	119.669998	10,233,200	118.970001	-0.510119	117.8965	118.161	null	1.121224	2,016	4	2	2
2016-04-21	119.419998	120.550003	119.129997	120.419998	14,612,800	119.419998	0.378244	118.037	118.2778	null	0.989486	2,016	4	3	2
2016-04-22	117.889999	119.019997	117.279999	118.709999	10,047,000	117.889999	-1.281191	118.115	118.3464	null	1.035931	2,016	4	4	2
2016-04-25	118.230003	118.709999	118.110001	118.139999	4,369,400	118.230003	0.288408	118.1965	118.3298	null	1.036466	2,016	4	0	2
2016-04-26	118.699997	118.889999	118.449997	118.790001	9,906,800	118.699997	0.397525	118.1935	118.3366	null	0.952788	2,016	4	1	2
2016-04-27	119.040001	119.699997	118.43	118.970001	7,976,400	119.040001	0.28644	118.2905	118.422	null	0.895272	2,016	4	2	2
2016-04-28	121.290001	121.419998	119.730003	119.919998	15,133,600	121.290001	1.890121	118.473	118.5382	null	0.979817	2,016	4	3	2
2016-04-29	123.650002	123.93	122.339996	122.43	19,043,900	123.650002	1.94575	118.809	118.6454	null	1.039605	2,016	4	4	2
2016-05-02	123.239998	123.959999	123.050003	123.779999	12,137,500	123.239998	-0.331584	119.1635	118.7586	null	1.026055	2,016	5	0	2
2016-05-03	122.959999	123.82	122.510002	123.730003	9,063,600	122.959999	-0.227198	119.4285	118.908	null	1.004446	2,016	5	1	2
2016-05-04	122.209999	123.230003	121.510002	122.849998	9,398,200	122.209999	-0.609954	119.692	119.0078	null	1.004359	2,016	5	2	2
2016-05-05	122.07	122.730003	121.25	122.629997	8,846,900	122.07	-0.114556	119.865	119.097	null	0.965625	2,016	5	3	2
2016-05-06	123.18	123.809998	122.589996	122.830002	11,366,800	123.18	0.909315	120.1025	119.2022	null	0.97735	2,016	5	4	2
2016-05-09	120.650002	121.290001	120.589996	121.199997	9,236,200	120.650002	-2.053904	120.1335	119.273	null	1.059637	2,016	5	0	2
2016-05-10	120.980003	121.379997	120.080002	120.739998	9,845,000	120.980003	0.27352	120.18	119.3198	null	1.061008	2,016	5	1	2
2016-05-11	122.120003	122.160004	121.379997	121.849998	7,590,100	122.120003	0.942304	120.3475	119.4068	null	1.045339	2,016	5	2	2
2016-05-12	121.160004	122.389999	121	122.019997	7,447,100	121.160004	-0.786111	120.55	119.4564	null	1.006065	2,016	5	3	2
2016-05-13	121.709999	121.860001	120.660004	121.089996	7,672,800	121.709999	0.453941	120.7395	119.476	null	1.001031	2,016	5	4	2
2016-05-16	121.800003	122.970001	121.379997	122.93	7,103,000	121.800003	0.07395	120.942501	119.5012	null	0.998549	2,016	5	0	2
2016-05-17	122.220001	122.519997	121.480003	121.580002	8,619,800	122.220001	0.344826	121.074501	119.5228	null	0.945131	2,016	5	1	2
2016-05-18	120.099998	121.919998	119.879997	121.220001	13,381,700	120.099998	-1.734579	121.131001	119.5132	null	1.024019	2,016	5	2	2
2016-05-19	119.870003	119.980003	118.919998	119	14,339,700	119.870003	-0.191504	121.153501	119.519	null	1.022397	2,016	5	3	2
2016-05-20	119.709999	120.32	119.309998	120.190002	10,379,400	119.709999	-0.133481	121.244501	119.4832	null	0.976474	2,016	5	4	2
2016-05-23	119.370003	119.599998	118.75	118.860001	8,628,200	119.370003	-0.284017	121.301501	119.4824	null	0.978467	2,016	5	0	2
2016-05-24	117.300003	118.230003	117.25	118.169998	12,772,000	117.300003	-1.734104	121.231501	119.471	null	1.052227	2,016	5	1	2
2016-05-25	116.980003	117.059998	116.32	116.589996	10,487,300	116.980003	-0.272805	121.128501	119.4514	null	1.050131	2,016	5	2	2
2016-05-26	116.580002	117.629997	116.389999	117.57	5,893,500	116.580002	-0.34194	120.893001	119.371201	null	0.942615	2,016	5	3	2
2016-05-27	115.620003	116.360001	115.290001	116.269997	8,686,700	115.620003	-0.823468	120.491501	119.281001	null	0.805193	2,016	5	4	2
2016-05-31	116.059998	116.400002	115.5	115.760002	8,187,600	116.059998	0.380553	120.132501	119.206201	null	0.82081	2,016	5	1	2
2016-06-01	115.940002	116.139999	115.199997	115.970001	8,399,600	115.940002	-0.103391	119.781501	119.145801	null	0.821826	2,016	6	2	2
2016-06-02	115.669998	115.970001	115.580002	115.779999	4,591,600	115.669998	-0.232883	119.454501	119.073001	null	0.818424	2,016	6	3	2
2016-06-03	118.879997	118.889999	118.230003	118.25	14,605,100	118.879997	2.775135	119.295001	119.118401	null	1.065386	2,016	6	4	2
2016-06-06	118.919998	119.169998	118.459999	118.889999	9,887,900	118.919998	0.033648	119.082001	119.170201	null	1.038205	2,016	6	0	2
2016-06-07	118.82	119.019997	118.410004	118.5	4,602,900	118.82	-0.084089	118.990501	119.214601	null	0.93883	2,016	6	1	2
2016-06-08	120.580002	120.779999	120.230003	120.300003	11,661,700	120.580002	1.481234	118.970501	119.251001	null	0.999142	2,016	6	2	2
2016-06-09	121.25	121.480003	120.550003	120.610001	12,174,000	121.25	0.555646	118.927001	119.334001	null	0.983323	2,016	6	3	2
2016-06-10	121.739998	122.099998	121.18	121.550003	13,940,000	121.739998	0.404122	118.956001	119.416001	null	0.971171	2,016	6	4	2
2016-06-13	122.639999	122.830002	122.029999	122.800003	12,594,200	122.639999	0.739282	119.002501	119.530201	null	0.97981	2,016	6	0	2
2016-06-14	122.769997	123.059998	122.300003	123	11,651,700	122.769997	0.105999	119.051	119.6626	null	0.97989	2,016	6	1	2
2016-06-15	123.68	123.870003	122.379997	122.519997	15,053,000	123.68	0.741226	119.124	119.783	null	0.990245	2,016	6	2	2
2016-06-16	122.379997	125.669998	122.230003	125.169998	26,635,000	122.379997	-1.051102	119.238	119.8918	null	0.935169	2,016	6	3	2
2016-06-17	123.949997	124.099998	122.690002	123.260002	15,573,800	123.949997	1.282889	119.442	119.9986	null	0.968644	2,016	6	4	2
2016-06-20	123.209999	123.330002	122.129997	122.260002	11,866,200	123.209999	-0.597013	119.617	120.0942	null	0.981792	2,016	6	0	2
2016-06-21	120.839996	121.860001	120.769997	121.650002	14,585,600	120.839996	-1.923547	119.690499	120.1104	null	1.083054	2,016	6	1	2

End of preview. Expand in Data Studio

Gold Price Dataset (2016-2026)

Gold Prices: 10-Years Historical Data and Forecasting

Dataset Info

Source: Kaggle
Original Size: 0.16 MB
Kaggle Downloads: 618
Files: 1

Files

gold_prices_10y.csv

Mirrored from Kaggle

Downloads last month: 24