NYSE:GPUS | Historical Stock Price | Hyperscale Data, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-12-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$9.62$1,083.27$121,932.40$13.72M$1.54B1996-12-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$179.43M$179.43M0——
2004-12-30$177.99M$177.99M0——
2004-12-29$175.12M$175.12M0——
2004-12-28$182.3M$182.3M0——
2004-12-27$176.55M$176.55M0——
2004-12-23$202.39M$202.39M0——
2004-12-22$206.7M$206.7M0——
2004-12-21$203.83M$203.83M0——
2004-12-20$212.44M$212.44M0——
2004-12-17$202.39M$202.39M0——
2004-12-16$195.22M$195.22M0——
2004-12-15$205.26M$205.26M0——
2004-12-14$202.39M$202.39M0——
2004-12-13$199.52M$199.52M0——
2004-12-10$193.78M$193.78M0——
2004-12-09$200.96M$200.96M0——
2004-12-08$215.31M$215.31M0——
2004-12-07$199.52M$199.52M0——
2004-12-06$186.6M$186.6M0——
2004-12-03$185.17M$185.17M0——
2004-12-02$167.94M$167.94M0——
2004-12-01$165.07M$165.07M0——
2004-11-30$166.51M$166.51M0——
2004-11-29$173.68M$173.68M0——
2004-11-26$159.33M$159.33M0——
2004-11-24$160.77M$160.77M0——
2004-11-23$165.07M$165.07M0——
2004-11-22$157.89M$157.89M0——
2004-11-19$157.89M$157.89M0——
2004-11-18$166.51M$166.51M0——
2004-11-17$127.75M$127.75M0——
2004-11-16$119.14M$119.14M0——
2004-11-15$124.88M$124.88M0——
2004-11-12$143.54M$143.54M0——
2004-11-11$116.27M$116.27M0——
2004-11-10$120.57M$120.57M0——
2004-11-09$122.01M$122.01M0——
2004-11-08$122.01M$122.01M0——
2004-11-05$140.67M$140.67M0——
2004-11-04$124.88M$124.88M0——
2004-11-03$120.57M$120.57M0——
2004-11-02$124.88M$124.88M0——
2004-11-01$124.88M$124.88M0——
2004-10-29$110.53M$110.53M0——
2004-10-28$126.32M$126.32M0——
2004-10-27$129.19M$129.19M0——
2004-10-26$136.36M$136.36M0——
2004-10-25$147.85M$147.85M0——
2004-10-22$124.88M$124.88M0——
2004-10-21$120.57M$120.57M0——
2004-10-20$124.88M$124.88M0——
2004-10-19$119.14M$119.14M0——
2004-10-18$109.09M$109.09M0——
2004-10-15$109.09M$109.09M0——
2004-10-14$109.09M$109.09M0——
2004-10-13$114.83M$114.83M0——
2004-10-12$114.83M$114.83M0——
2004-10-11$116.27M$116.27M0——
2004-10-08$116.27M$116.27M0——
2004-10-07$116.27M$116.27M0——
2004-10-06$116.27M$116.27M0——
2004-10-05$114.83M$114.83M0——
2004-10-04$117.7M$117.7M0——
2004-10-01$119.14M$119.14M0——
2004-09-30$117.7M$117.7M0——
2004-09-29$109.09M$109.09M0——
2004-09-28$117.7M$117.7M0——
2004-09-27$117.7M$117.7M0——
2004-09-24$116.27M$116.27M0——
2004-09-23$119.14M$119.14M0——
2004-09-22$117.7M$117.7M0——
2004-09-21$122.01M$122.01M0——
2004-09-20$123.44M$123.44M0——
2004-09-17$116.27M$116.27M0——
2004-09-16$117.7M$117.7M0——
2004-09-15$124.88M$124.88M0——
2004-09-14$129.19M$129.19M0——
2004-09-13$126.32M$126.32M0——
2004-09-10$126.32M$126.32M0——
2004-09-09$126.32M$126.32M0——
2004-09-08$129.19M$129.19M0——
2004-09-07$120.57M$120.57M0——
2004-09-03$126.32M$126.32M0——
2004-09-02$136.36M$136.36M0——
2004-09-01$116.27M$116.27M0——
2004-08-31$117.7M$117.7M0——
2004-08-30$117.7M$117.7M0——
2004-08-27$114.83M$114.83M0——
2004-08-26$117.7M$117.7M0——
2004-08-25$117.7M$117.7M0——
2004-08-24$117.7M$117.7M0——
2004-08-23$126.32M$126.32M0——
2004-08-20$136.36M$136.36M0——
2004-08-19$137.8M$137.8M0——
2004-08-18$137.8M$137.8M0——
2004-08-17$142.11M$142.11M0——
2004-08-16$144.98M$144.98M0——
2004-08-13$144.98M$144.98M0——
2004-08-12$150.72M$150.72M0——
2004-08-11$160.77M$160.77M0——
2004-08-10$160.77M$160.77M0——
2004-08-09$169.38M$169.38M0——
2004-08-06$169.38M$169.38M0——
2004-08-05$169.38M$169.38M0——
2004-08-04$169.38M$169.38M0——
2004-08-03$162.2M$162.2M0——
2004-08-02$153.59M$153.59M0——
2004-07-30$142.11M$142.11M0——
2004-07-29$130.62M$130.62M0——
2004-07-28$134.93M$134.93M0——
2004-07-27$136.36M$136.36M0——
2004-07-26$155.02M$155.02M0——
2004-07-23$157.89M$157.89M0——
2004-07-22$169.38M$169.38M0——
2004-07-21$167.94M$167.94M0——
2004-07-20$166.51M$166.51M0——
2004-07-19$165.07M$165.07M0——
2004-07-16$173.68M$173.68M0——
2004-07-15$172.25M$172.25M0——
2004-07-14$166.51M$166.51M0——
2004-07-13$186.6M$186.6M0——
2004-07-12$186.6M$186.6M0——
2004-07-09$186.6M$186.6M0——
2004-07-08$186.6M$186.6M0——
2004-07-07$160.77M$160.77M0——
2004-07-06$162.2M$162.2M0——
2004-07-02$179.43M$179.43M0——
2004-07-01$193.78M$193.78M0——
2004-06-30$186.6M$186.6M0——
2004-06-29$172.25M$172.25M0——
2004-06-28$172.25M$172.25M0——
2004-06-25$180.86M$180.86M0——
2004-06-24$182.3M$182.3M0——
2004-06-23$180.86M$180.86M0——
2004-06-22$180.86M$180.86M0——
2004-06-21$180.86M$180.86M0——
2004-06-18$183.73M$183.73M0——
2004-06-17$179.43M$179.43M0——
2004-06-16$180.86M$180.86M0——
2004-06-15$182.3M$182.3M0——
2004-06-14$180.86M$180.86M0——
2004-06-10$180.86M$180.86M0——
2004-06-09$183.73M$183.73M0——
2004-06-08$190.91M$190.91M0——
2004-06-07$186.6M$186.6M0——
2004-06-04$177.99M$177.99M0——
2004-06-03$157.89M$157.89M0——
2004-06-02$157.89M$157.89M0——
2004-06-01$157.89M$157.89M0——
2004-05-28$146.41M$146.41M0——
2004-05-27$143.54M$143.54M0——
2004-05-26$136.36M$136.36M0——
2004-05-25$150.72M$150.72M0——
2004-05-24$146.41M$146.41M0——
2004-05-21$147.85M$147.85M0——
2004-05-20$147.85M$147.85M0——
2004-05-19$152.15M$152.15M0——
2004-05-18$152.15M$152.15M0——
2004-05-17$157.89M$157.89M0——
2004-05-14$169.38M$169.38M0——
2004-05-13$199.52M$199.52M0——
2004-05-12$179.43M$179.43M0——
2004-05-11$150.72M$150.72M0——
2004-05-10$149.28M$149.28M0——
2004-05-07$150.72M$150.72M0——
2004-05-06$147.85M$147.85M0——
2004-05-05$157.89M$157.89M0——
2004-05-04$159.33M$159.33M0——
2004-05-03$147.85M$147.85M0——
2004-04-30$157.89M$157.89M0——
2004-04-29$172.25M$172.25M0——
2004-04-28$172.25M$172.25M0——
2004-04-27$162.2M$162.2M0——
2004-04-26$169.38M$169.38M0——
2004-04-23$179.43M$179.43M0——
2004-04-22$180.86M$180.86M0——
2004-04-21$189.47M$189.47M0——
2004-04-20$193.78M$193.78M0——
2004-04-19$186.6M$186.6M0——
2004-04-16$202.39M$202.39M0——
2004-04-15$199.52M$199.52M0——
2004-04-14$185.17M$185.17M0——
2004-04-13$173.68M$173.68M0——
2004-04-12$173.68M$173.68M0——
2004-04-08$173.68M$173.68M0——
2004-04-07$172.25M$172.25M0——
2004-04-06$152.15M$152.15M0——
2004-04-05$157.89M$157.89M0——
2004-04-02$150.72M$150.72M0——
2004-04-01$156.46M$156.46M0——
2004-03-31$157.89M$157.89M0——
2004-03-30$166.51M$166.51M0——
2004-03-29$157.89M$157.89M0——
2004-03-26$157.89M$157.89M0——
2004-03-25$169.38M$169.38M0——
2004-03-24$180.86M$180.86M0——
2004-03-23$172.25M$172.25M0——
2004-03-22$177.99M$177.99M0——
2004-03-19$180.86M$180.86M0——
2004-03-18$182.3M$182.3M0——
2004-03-17$190.91M$190.91M0——
2004-03-16$221.05M$221.05M0——
2004-03-15$229.66M$229.66M0——
2004-03-12$228.23M$228.23M0——
2004-03-11$226.79M$226.79M0——
2004-03-10$219.62M$219.62M0——
2004-03-09$233.97M$233.97M0——
2004-03-08$238.28M$238.28M0——
2004-03-05$196.65M$196.65M0——
2004-03-04$185.17M$185.17M0——
2004-03-03$188.04M$188.04M0——
2004-03-02$193.78M$193.78M0——
2004-03-01$202.39M$202.39M0——
2004-02-27$215.31M$215.31M0——
2004-02-26$229.66M$229.66M0——
2004-02-25$231.1M$231.1M0——
2004-02-24$236.84M$236.84M0——
2004-02-23$274.16M$274.16M0——
2004-02-20$281.34M$281.34M0——
2004-02-19$292.82M$292.82M0——
2004-02-18$281.34M$281.34M0——
2004-02-17$322.97M$322.97M0——
2004-02-13$295.69M$295.69M0——
2004-02-12$300M$300M0——
2004-02-11$308.61M$308.61M0——
2004-02-10$317.22M$317.22M0——
2004-02-09$315.79M$315.79M0——
2004-02-06$288.52M$288.52M0——
2004-02-05$311.48M$311.48M0——
2004-02-04$321.53M$321.53M0——
2004-02-03$373.21M$373.21M0——
2004-02-02$325.84M$325.84M0——
2004-01-30$301.44M$301.44M0——
2004-01-29$337.32M$337.32M0——
2004-01-28$322.97M$322.97M0——
2004-01-27$274.16M$274.16M0——
2004-01-26$258.37M$258.37M0——
2004-01-23$258.37M$258.37M0——
2004-01-22$274.16M$274.16M0——
2004-01-21$258.37M$258.37M0——
2004-01-20$236.84M$236.84M0——
2004-01-16$166.51M$166.51M0——
2004-01-15$143.54M$143.54M0——
2004-01-14$136.36M$136.36M0——
2004-01-13$142.11M$142.11M0——
2004-01-12$150.72M$150.72M0——
2004-01-09$146.41M$146.41M0——
2004-01-08$136.36M$136.36M0——
2004-01-07$122.01M$122.01M0——
2004-01-06$122.01M$122.01M0——
2004-01-05$114.83M$114.83M0——
2004-01-02$120.57M$120.57M0——