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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$100.48M$100.48M0——
2012-12-28$97.61M$97.61M0——
2012-12-27$101.91M$101.91M0——
2012-12-26$97.61M$97.61M0——
2012-12-24$101.91M$101.91M0——
2012-12-21$104.78M$104.78M0——
2012-12-20$93.3M$93.3M0——
2012-12-19$96.17M$96.17M0——
2012-12-18$93.3M$93.3M0——
2012-12-17$93.3M$93.3M0——
2012-12-14$106.22M$106.22M0——
2012-12-13$96.17M$96.17M0——
2012-12-12$96.17M$96.17M0——
2012-12-11$93.3M$93.3M0——
2012-12-10$103.35M$103.35M0——
2012-12-07$97.61M$97.61M0——
2012-12-06$96.17M$96.17M0——
2012-12-05$96.17M$96.17M0——
2012-12-04$93.3M$93.3M0——
2012-12-03$97.61M$97.61M0——
2012-11-30$97.61M$97.61M0——
2012-11-29$97.61M$97.61M0——
2012-11-28$97.61M$97.61M0——
2012-11-27$93.3M$93.3M0——
2012-11-26$103.35M$103.35M0——
2012-11-23$96.17M$96.17M0——
2012-11-21$96.17M$96.17M0——
2012-11-20$109.09M$109.09M0——
2012-11-19$152.15M$152.15M0——
2012-11-16$149.28M$149.28M0——
2012-11-15$162.2M$162.2M0——
2012-11-14$160.77M$160.77M0——
2012-11-13$160.77M$160.77M0——
2012-11-12$166.51M$166.51M0——
2012-11-09$166.51M$166.51M0——
2012-11-08$177.99M$177.99M0——
2012-11-07$179.43M$179.43M0——
2012-11-06$177.99M$177.99M0——
2012-11-05$175.12M$175.12M0——
2012-11-02$165.07M$165.07M0——
2012-11-01$166.51M$166.51M0——
2012-10-31$175.12M$175.12M0——
2012-10-26$185.17M$185.17M0——
2012-10-25$185.17M$185.17M0——
2012-10-24$177.99M$177.99M0——
2012-10-23$183.73M$183.73M0——
2012-10-22$198.09M$198.09M0——
2012-10-19$193.78M$193.78M0——
2012-10-18$183.73M$183.73M0——
2012-10-17$190.91M$190.91M0——
2012-10-16$190.91M$190.91M0——
2012-10-15$192.34M$192.34M0——
2012-10-12$186.6M$186.6M0——
2012-10-11$186.6M$186.6M0——
2012-10-10$200.96M$200.96M0——
2012-10-09$195.22M$195.22M0——
2012-10-08$195.22M$195.22M0——
2012-10-05$188.04M$188.04M0——
2012-10-04$193.78M$193.78M0——
2012-10-03$188.04M$188.04M0——
2012-10-02$188.04M$188.04M0——
2012-10-01$189.47M$189.47M0——
2012-09-28$193.78M$193.78M0——
2012-09-27$190.91M$190.91M0——
2012-09-26$192.34M$192.34M0——
2012-09-25$192.34M$192.34M0——
2012-09-24$190.91M$190.91M0——
2012-09-21$179.43M$179.43M0——
2012-09-20$195.22M$195.22M0——
2012-09-19$195.22M$195.22M0——
2012-09-18$195.22M$195.22M0——
2012-09-17$193.78M$193.78M0——
2012-09-14$193.78M$193.78M0——
2012-09-13$193.78M$193.78M0——
2012-09-12$193.78M$193.78M0——
2012-09-11$193.78M$193.78M0——
2012-09-10$193.78M$193.78M0——
2012-09-07$193.78M$193.78M0——
2012-09-06$193.78M$193.78M0——
2012-09-05$193.78M$193.78M0——
2012-09-04$193.78M$193.78M0——
2012-08-31$193.78M$193.78M0——
2012-08-30$195.22M$195.22M0——
2012-08-29$186.6M$186.6M0——
2012-08-28$186.6M$186.6M0——
2012-08-27$193.78M$193.78M0——
2012-08-24$193.78M$193.78M0——
2012-08-23$186.6M$186.6M0——
2012-08-22$186.6M$186.6M0——
2012-08-21$185.17M$185.17M0——
2012-08-20$182.3M$182.3M0——
2012-08-17$189.47M$189.47M0——
2012-08-16$182.3M$182.3M0——
2012-08-15$186.6M$186.6M0——
2012-08-14$165.07M$165.07M0——
2012-08-13$169.38M$169.38M0——
2012-08-10$159.33M$159.33M0——
2012-08-09$172.25M$172.25M0——
2012-08-08$165.07M$165.07M0——
2012-08-07$159.33M$159.33M0——
2012-08-06$175.12M$175.12M0——
2012-08-03$160.77M$160.77M0——
2012-08-02$173.68M$173.68M0——
2012-08-01$182.3M$182.3M0——
2012-07-31$182.3M$182.3M0——
2012-07-30$176.55M$176.55M0——
2012-07-27$175.12M$175.12M0——
2012-07-26$157.89M$157.89M0——
2012-07-25$157.89M$157.89M0——
2012-07-24$157.89M$157.89M0——
2012-07-23$157.89M$157.89M0——
2012-07-20$156.46M$156.46M0——
2012-07-19$147.85M$147.85M0——
2012-07-18$149.28M$149.28M0——
2012-07-17$153.59M$153.59M0——
2012-07-16$159.33M$159.33M0——
2012-07-13$159.33M$159.33M0——
2012-07-12$159.33M$159.33M0——
2012-07-11$159.33M$159.33M0——
2012-07-10$169.38M$169.38M0——
2012-07-09$179.43M$179.43M0——
2012-07-06$183.73M$183.73M0——
2012-07-05$172.25M$172.25M0——
2012-07-03$169.38M$169.38M0——
2012-07-02$169.38M$169.38M0——
2012-06-29$172.25M$172.25M0——
2012-06-28$172.25M$172.25M0——
2012-06-27$172.25M$172.25M0——
2012-06-26$172.25M$172.25M0——
2012-06-25$170.81M$170.81M0——
2012-06-22$159.33M$159.33M0——
2012-06-21$170.81M$170.81M0——
2012-06-20$170.81M$170.81M0——
2012-06-19$169.38M$169.38M0——
2012-06-18$179.43M$179.43M0——
2012-06-15$169.38M$169.38M0——
2012-06-14$172.25M$172.25M0——
2012-06-13$172.25M$172.25M0——
2012-06-12$172.25M$172.25M0——
2012-06-11$172.25M$172.25M0——
2012-06-08$172.25M$172.25M0——
2012-06-07$165.07M$165.07M0——
2012-06-06$176.55M$176.55M0——
2012-06-05$176.55M$176.55M0——
2012-06-04$177.99M$177.99M0——
2012-06-01$177.99M$177.99M0——
2012-05-31$177.99M$177.99M0——
2012-05-30$176.55M$176.55M0——
2012-05-29$175.12M$175.12M0——
2012-05-25$175.12M$175.12M0——
2012-05-24$175.12M$175.12M0——
2012-05-23$172.25M$172.25M0——
2012-05-22$157.89M$157.89M0——
2012-05-21$157.89M$157.89M0——
2012-05-18$163.64M$163.64M0——
2012-05-17$165.07M$165.07M0——
2012-05-16$157.89M$157.89M0——
2012-05-15$165.07M$165.07M0——
2012-05-14$179.43M$179.43M0——
2012-05-11$186.6M$186.6M0——
2012-05-10$189.47M$189.47M0——
2012-05-09$189.47M$189.47M0——
2012-05-08$198.09M$198.09M0——
2012-05-07$192.34M$192.34M0——
2012-05-04$199.52M$199.52M0——
2012-05-03$209.57M$209.57M0——
2012-05-02$211M$211M0——
2012-05-01$202.39M$202.39M0——
2012-04-30$211M$211M0——
2012-04-27$211M$211M0——
2012-04-26$212.44M$212.44M0——
2012-04-25$211M$211M0——
2012-04-24$212.44M$212.44M0——
2012-04-23$200.96M$200.96M0——
2012-04-20$206.7M$206.7M0——
2012-04-19$212.44M$212.44M0——
2012-04-18$212.44M$212.44M0——
2012-04-17$206.7M$206.7M0——
2012-04-16$206.7M$206.7M0——
2012-04-13$203.83M$203.83M0——
2012-04-12$212.44M$212.44M0——
2012-04-11$211M$211M0——
2012-04-10$212.44M$212.44M0——
2012-04-09$213.88M$213.88M0——
2012-04-05$216.75M$216.75M0——
2012-04-04$213.88M$213.88M0——
2012-04-03$206.7M$206.7M0——
2012-04-02$218.18M$218.18M0——
2012-03-30$219.62M$219.62M0——
2012-03-29$236.84M$236.84M0——
2012-03-28$274.16M$274.16M0——
2012-03-27$266.99M$266.99M0——
2012-03-26$262.68M$262.68M0——
2012-03-23$275.6M$275.6M0——
2012-03-22$279.9M$279.9M0——
2012-03-21$284.21M$284.21M0——
2012-03-20$284.21M$284.21M0——
2012-03-19$287.08M$287.08M0——
2012-03-16$285.65M$285.65M0——
2012-03-15$287.08M$287.08M0——
2012-03-14$287.08M$287.08M0——
2012-03-13$285.65M$285.65M0——
2012-03-12$272.73M$272.73M0——
2012-03-09$287.08M$287.08M0——
2012-03-08$287.08M$287.08M0——
2012-03-07$292.82M$292.82M0——
2012-03-06$291.39M$291.39M0——
2012-03-05$289.95M$289.95M0——
2012-03-02$291.39M$291.39M0——
2012-03-01$294.26M$294.26M0——
2012-02-29$292.82M$292.82M0——
2012-02-28$294.26M$294.26M0——
2012-02-27$294.26M$294.26M0——
2012-02-24$287.08M$287.08M0——
2012-02-23$294.26M$294.26M0——
2012-02-22$292.82M$292.82M0——
2012-02-21$287.08M$287.08M0——
2012-02-17$287.08M$287.08M0——
2012-02-16$287.08M$287.08M0——
2012-02-15$291.39M$291.39M0——
2012-02-14$278.47M$278.47M0——
2012-02-13$278.47M$278.47M0——
2012-02-10$277.03M$277.03M0——
2012-02-09$294.26M$294.26M0——
2012-02-08$287.08M$287.08M0——
2012-02-07$289.95M$289.95M0——
2012-02-06$265.55M$265.55M0——
2012-02-03$265.55M$265.55M0——
2012-02-02$265.55M$265.55M0——
2012-02-01$262.68M$262.68M0——
2012-01-31$264.11M$264.11M0——
2012-01-30$264.11M$264.11M0——
2012-01-27$265.55M$265.55M0——
2012-01-26$265.55M$265.55M0——
2012-01-25$265.55M$265.55M0——
2012-01-24$265.55M$265.55M0——
2012-01-23$264.11M$264.11M0——
2012-01-20$265.55M$265.55M0——
2012-01-19$264.11M$264.11M0——
2012-01-18$264.11M$264.11M0——
2012-01-17$265.55M$265.55M0——
2012-01-13$265.55M$265.55M0——
2012-01-12$266.99M$266.99M0——
2012-01-11$265.55M$265.55M0——
2012-01-10$266.99M$266.99M0——
2012-01-09$266.99M$266.99M0——
2012-01-06$269.86M$269.86M0——
2012-01-05$268.42M$268.42M0——
2012-01-04$266.99M$266.99M0——
2012-01-03$266.99M$266.99M0——