Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-07	GBL	48.45	48.45	46.79	46.95	7,721
2011-01-07	GBX	20.31	21.64	20.3	21.14	609,892
2011-01-07	GCC	32.48	32.48	32.11	32.24	201,456
2011-01-07	GCO	36.39	36.39	35.12	36	439,896
2011-01-07	GCV	6.09	6.12	6.07	6.11	30,911
2011-01-07	GD	71.74	72.3	71.4	72.01	3,318,138
2011-01-07	GDEN	2.81	2.99	2.8	2.92	104,252
2011-01-07	GDL	13.48	13.5	13.4	13.41	75,996
2011-01-07	GDO	18.13	18.14	17.96	18.07	30,492
2011-01-07	GDOT	55.87	57.19	55.7	57.16	224,693
2011-01-07	GDV	15.48	15.49	15.31	15.41	203,823
2011-01-07	GDX	56.47	57.71	56.4	56.74	11,029,281
2011-01-07	GDXJ	36.18	36.8	35.77	36.18	2,847,605
2011-01-07	GE	18.58	18.66	18.2	18.43	57,336,477
2011-01-07	GEC	2.29	2.35	2.26	2.27	316,858
2011-01-07	GEF	62.37	62.79	61.75	62	100,354
2011-01-07	GEF.B	61.53	61.53	61	61.49	11,514
2011-01-07	GEL	26.53	26.53	26.11	26.4	117,228
2011-01-07	GEN	10.75	10.99	10.55	10.7	345,005
2011-01-07	GENC	7.42	7.42	7.22	7.3	4,070
2011-01-07	GENE	1.03	1.74	1.03	1.48	48,248
2011-01-07	GEO	23.79	24.06	23.58	23.81	315,146
2011-01-07	GEOS	94.72	95.25	90.5	92.09	29,448
2011-01-07	GERN	5.29	5.3	5.2	5.22	1,607,341
2011-01-07	GES	44	44.14	42.32	42.67	3,520,431
2011-01-07	GF	15.8	15.86	15.69	15.77	48,134
2011-01-07	GFED	4.85	4.85	4.51	4.64	3,820
2011-01-07	GFF	12.61	12.71	12.2	12.48	138,450
2011-01-07	GFI	16.67	17.25	16.67	17.03	5,175,128
2011-01-07	GFN	2.06	2.21	2.06	2.21	2,500
2011-01-07	GGAL	15.7	15.82	15	15.23	386,651
2011-01-07	GGB	14.74	14.78	14.39	14.46	6,428,968
2011-01-07	GGG	39.76	40.09	38.86	39.32	284,959
2011-01-07	GGMC	0.02	0.03	0	0	239,670,639
2011-01-07	GGN	18.36	18.62	18.31	18.37	298,619
2011-01-07	GGT	8.39	8.39	8.28	8.3	14,297
2011-01-07	GHC	442.7	443	438.96	442.56	32,046
2011-01-07	GHL	80.16	80.21	79.55	79.96	141,128
2011-01-07	GHM	20.37	20.55	20.08	20.55	31,276
2011-01-07	GIB	17.31	17.38	17.16	17.35	237,688
2011-01-07	GIC	13.82	13.89	13.5	13.78	36,423
2011-01-07	GIFI	27.94	28.1	26.86	27.95	45,522
2011-01-07	GIGM	1.52	1.53	1.48	1.5	284,324
2011-01-07	GII	41.02	41.02	40.65	40.79	1,989
2011-01-07	GIII	36.62	36.72	35.33	36.12	252,171
2011-01-07	GIL	28.26	28.37	27.88	28.21	320,289
2011-01-07	GILD	37.43	37.74	37.25	37.5	6,099,761
2011-01-07	GILT	5.8	5.87	5.74	5.78	17,677
2011-01-07	GIM	10.55	10.65	10.54	10.61	254,107
2011-01-07	GIS	35.9	36.01	35.56	35.62	4,871,749
2011-01-07	GJH	8.86	9.03	8.83	9.03	2,100
2011-01-07	GJP	22.01	22.07	22.01	22.05	700
2011-01-07	GJS	15.49	15.49	15.49	15.49	400
2011-01-07	GJT	16.78	17	16.73	17	4,800
2011-01-07	GL	61.52	62	60.75	61.36	537,751
2011-01-07	GLAD	12.02	12.02	11.8	11.98	48,912
2011-01-07	GLBS	10.26	10.26	10.04	10.11	2,700
2011-01-07	GLBZ	8.61	8.45	8.45	8.45	100
2011-01-07	GLCN	45.45	45.78	45.41	45.53	4,000
2011-01-07	GLD	133.38	134.61	133.18	133.58	16,761,763
2011-01-07	GLDD	7.93	7.94	7.68	7.79	564,856
2011-01-07	GLIN	19.14	19.15	18.86	19	60,732
2011-01-07	GLL	30	30.11	29.48	29.93	484,197
2011-01-07	GLNG	15.79	16.11	15.69	15.92	281,660
2011-01-07	GLO	13.62	13.68	13.55	13.68	183,512
2011-01-07	GLP	27.85	27.87	27.57	27.73	40,606
2011-01-07	GLQ	15.29	15.31	15.16	15.27	49,720
2011-01-07	GLRE	26.86	27.15	26.62	26.89	88,544
2011-01-07	GLT	12.3	12.39	11.94	12.07	317,274
2011-01-07	GLTR	84.11	84.99	83.88	84.04	35,627
2011-01-07	GLU	20.19	20.2	20.05	20.05	1,700
2011-01-07	GLUU	2.76	2.77	2.51	2.62	768,153
2011-01-07	GLV	15.9	16.03	15.83	15.95	26,083
2011-01-07	GLW	19.55	19.59	19.09	19.46	20,240,919
2011-01-07	GM	38.84	39.33	38.51	38.98	19,903,435
2011-01-07	GME	20.62	20.96	20.18	20.77	5,790,284
2011-01-07	GMF	85.13	85.13	83.87	84.2	61,349
2011-01-07	GNMK	4.28	4.81	4.25	4.55	13,107
2011-01-07	GNR	59	59.31	58.5	58.91	70,525
2011-01-07	GNRC	16.46	16.69	16.35	16.5	37,026
2011-01-07	GNSS	2.64	2.7	2.5	2.61	47,896
2011-01-07	GNTX	31.66	32.32	31.11	31.32	1,292,389
2011-01-07	GNW	14.4	14.75	14	14.12	14,740,563
2011-01-07	GOEX	17.27	17.51	17.08	17.26	101,521
2011-01-07	GOF	20.22	20.42	20.09	20.23	71,370
2011-01-07	GOGL	23.23	23.5	23.1	23.49	256,920
2011-01-07	GOL	15.77	15.94	15.5	15.66	556,203
2011-01-07	GOLD	49.1	49.96	48.97	49.1	8,105,885
2011-01-07	GOOD	18.71	18.89	18.67	18.85	25,446
2011-01-07	GOOGL	615.91	618.25	610.13	616.44	2,101,270
2011-01-07	GORO	25.71	26.58	25.71	26.42	245,837
2011-01-07	GOVX	1.22	1.25	1.22	1.25	2,223
2011-01-07	GPC	51	51.49	50.73	50.98	743,445
2011-01-07	GPI	40.45	40.63	39.33	40.39	511,198
2011-01-07	GPK	4.08	4.15	4.03	4.15	284,010
2011-01-07	GPL	2.14	2.31	2.1	2.3	720,524
2011-01-07	GPM	9.46	9.6	9.46	9.51	49,033
2011-01-07	GPN	47.1	47.8	46.62	47.47	1,419,064
2011-01-07	GPRE	11.11	11.32	10.99	11.23	335,349
2011-01-07	GPS	20.55	20.75	20.25	20.51	14,556,709

Subsets and Splits

No community queries yet

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