Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
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
GPX
10.48
10.76
10.41
10.51
28,614
2011-01-07
GRA
36.85
36.99
36.16
36.54
672,048
2011-01-07
GRBK
1.6
1.6
1.5
1.51
369,090
2011-01-07
GRC
32.31
32.49
31.85
32.07
38,734
2011-01-07
GRES
31.25
31.25
30.89
30.89
5,286
2011-01-07
GRF
6.8
6.89
6.75
6.75
8,759
2011-01-07
GRID
31.92
31.92
31.56
31.76
750
2011-01-07
GRMN
31.07
31.19
30.07
30.53
1,140,674
2011-01-07
GROW
7.68
7.68
7.32
7.6
122,726
2011-01-07
GRU
7.17
7.17
7.02
7.04
129,378
2011-01-07
GRVY
1.75
1.77
1.74
1.76
18,717
2011-01-07
GRX
7.1
7.13
7.08
7.08
9,058
2011-01-07
GS
172.7
172.89
169.36
170.69
4,917,488
2011-01-07
GSAT
1.46
1.46
1.4
1.42
695,601
2011-01-07
GSBC
23.94
23.94
23.5
23.59
13,469
2011-01-07
GSG
33.48
33.72
33.07
33.35
731,315
2011-01-07
GSIT
8.4
8.5
8.33
8.4
104,473
2011-01-07
GSK
38.74
38.93
38.67
38.77
2,392,030
2011-01-07
GSL
5.77
5.81
5.46
5.73
446,351
2011-01-07
GSP
33.68
33.69
33.2
33.43
16,132
2011-01-07
GSS
4.08
4.19
4.01
4.02
3,302,930
2011-01-07
GSV
0.68
0.73
0.68
0.72
13,417
2011-01-07
GT
12.96
13.24
12.55
12.9
11,875,950
2011-01-07
GTE
7.98
8.12
7.97
8.09
317,917
2011-01-07
GTIM
1.52
2.99
1.52
2.09
8,612
2011-01-07
GTLS
36.2
36.78
35.76
36.36
268,974
2011-01-07
GTN
1.99
2.04
1.94
1.98
101,491
2011-01-07
GTN.A
1.79
1.79
1.78
1.78
1,900
2011-01-07
GTS
19.43
19.46
19.14
19.46
39,271
2011-01-07
GTY
30.01
30.15
29.4
29.96
129,013
2011-01-07
GURE
10.21
10.3
9.56
9.95
540,618
2011-01-07
GUT
6.47
6.5
6.33
6.44
66,418
2011-01-07
GV
0.33
0.33
0.3
0.31
21,082
2011-01-07
GVA
25.72
25.92
24.8
25.36
1,444,544
2011-01-07
GVI
107.95
108.09
107.61
107.83
22,582
2011-01-07
GVP
3.85
3.85
3.67
3.77
80,186
2011-01-07
GWW
134.11
134.61
132.13
132.6
750,379
2011-01-07
GWX
30.66
30.67
30.34
30.55
288,595
2011-01-07
GXC
78.52
78.76
77.56
78.22
46,550
2011-01-07
GXG
41.91
42.28
41.26
41.28
127,377
2011-01-07
GYC
22.32
22.37
22.3
22.3
1,140
2011-01-07
H
46.69
48.14
46.45
47
367,894
2011-01-07
HA
8
8.04
7.94
8.01
603,170
2011-01-07
HAE
58.8
58.8
57.73
58.18
169,290
2011-01-07
HAFC
1.2
1.21
1.15
1.17
1,684,299
2011-01-07
HAIN
26.39
26.43
25.77
25.9
413,238
2011-01-07
HAL
38.26
39.07
37.87
38.45
15,194,183
2011-01-07
HALL
9.16
9.16
8.97
9.15
33,916
2011-01-07
HALO
7.84
7.91
7.63
7.91
378,920
2011-01-07
HAP
39.02
39.18
38.68
39
31,111
2011-01-07
HAS
46.19
46.51
45.69
46.07
1,552,178
2011-01-07
HAYN
41.01
41.4
40.24
41.14
39,350
2011-01-07
HBAN
7.22
7.23
6.97
7.09
29,418,478
2011-01-07
HBCP
13.5
13.56
13.47
13.56
36,083
2011-01-07
HBI
24.57
24.6
24.06
24.2
1,216,203
2011-01-07
HBIO
4.15
4.22
4.11
4.19
66,225
2011-01-07
HBM
17.33
17.39
16.59
16.93
45,161
2011-01-07
HBNC
26.22
26.26
26.2
26.25
900
2011-01-07
HBP
2.84
3
2.6
2.65
21,350
2011-01-07
HCCI
10.77
10.82
10.44
10.45
3,860
2011-01-07
HCHC
13.39
13.5
13.38
13.48
30,000
2011-01-07
HCI
8.22
8.2
8.16
8.17
5,077
2011-01-07
HCKT
3.93
4
3.93
3.99
47,261
2011-01-07
HCSG
16.18
16.18
15.71
15.92
311,337
2011-01-07
HD
34.42
34.6
34.18
34.38
11,736,053
2011-01-07
HDB
155.7
155.7
150.51
153.22
655,406
2011-01-07
HDSN
1.65
1.74
1.65
1.66
66,191
2011-01-07
HE
23.87
26.4
23.62
24.76
7,826,032
2011-01-07
HEAR
0.36
0.45
0.36
0.36
9,675
2011-01-07
HEDJ
46.98
47.16
46.84
47.16
792
2011-01-07
HEES
11.91
12.92
11.91
12.51
248,816
2011-01-07
HEI
52.9
53.34
51.85
52.72
122,928
2011-01-07
HEI.A
38.88
38.88
37.91
38.42
34,217
2011-01-07
HELE
31.43
31.6
30.86
31.57
163,945
2011-01-07
HEP
51.23
51.3
50.74
51.17
23,821
2011-01-07
HES
79.19
79.34
78.11
79.17
2,739,845
2011-01-07
HFBL
12.25
12.39
12.25
12.25
8,795
2011-01-07
HFC
40.8
41.94
40.47
41.77
782,782
2011-01-07
HFWA
13.96
14
13.67
13.79
52,470
2011-01-07
HGBL
0.12
0.12
0.12
0.12
600
2011-01-07
HGSH
3.38
3.38
3.34
3.38
4,630
2011-01-07
HHC
55
55.89
54.83
54.96
258,989
2011-01-07
HI
22.18
22.2
21.65
21.69
343,656
2011-01-07
HIBB
35.16
35.34
34.63
35.21
383,396
2011-01-07
HIFS
46.44
46.44
45
45
3,720
2011-01-07
HIG
27.94
28.21
27.4
27.76
8,148,541
2011-01-07
HIHO
3.82
3.91
3.75
3.75
8,175
2011-01-07
HIL
6.63
6.63
6.41
6.5
85,545
2011-01-07
HIMX
2.63
2.65
2.6
2.63
371,730
2011-01-07
HIO
6.1
6.13
6.08
6.12
135,902
2011-01-07
HIW
32.1
32.39
31.43
31.78
520,141
2011-01-07
HIX
9.34
9.42
9.34
9.42
182,420
2011-01-07
HL
9.72
10.25
9.7
10.02
13,492,880
2011-01-07
HLF
69.5
69.89
68.4
69.19
179,124
2011-01-07
HLIO
38.48
39.49
38.31
38.72
47,713
2011-01-07
HLIT
8.59
8.64
8.28
8.5
929,388
2011-01-07
HLX
11.92
12.02
11.44
11.7
1,492,905
2011-01-07
HMC
39.06
39.31
38.89
39.11
396,282
2011-01-07
HMG
5.33
5.33
5.26
5.26
370
2011-01-07
HMN
18.27
18.27
17.96
18.06
213,023