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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$188.04M$188.04M0——
2014-12-30$189.47M$189.47M0——
2014-12-29$196.65M$196.65M0——
2014-12-26$189.47M$189.47M0——
2014-12-24$189.47M$189.47M0——
2014-12-23$189.47M$189.47M0——
2014-12-22$192.34M$192.34M0——
2014-12-19$195.22M$195.22M0——
2014-12-18$198.09M$198.09M0——
2014-12-17$196.65M$196.65M0——
2014-12-16$192.34M$192.34M0——
2014-12-15$186.6M$186.6M0——
2014-12-12$182.3M$182.3M0——
2014-12-11$189.47M$189.47M0——
2014-12-10$190.91M$190.91M0——
2014-12-09$188.04M$188.04M0——
2014-12-08$188.04M$188.04M0——
2014-12-05$190.91M$190.91M0——
2014-12-04$199.52M$199.52M0——
2014-12-03$195.22M$195.22M0——
2014-12-02$190.91M$190.91M0——
2014-12-01$177.99M$177.99M0——
2014-11-28$196.65M$196.65M0——
2014-11-26$205.26M$205.26M0——
2014-11-25$209.57M$209.57M0——
2014-11-24$209.57M$209.57M0——
2014-11-21$200.96M$200.96M0——
2014-11-20$215.31M$215.31M0——
2014-11-19$236.84M$236.84M0——
2014-11-18$233.97M$233.97M0——
2014-11-17$239.71M$239.71M0——
2014-11-14$244.02M$244.02M0——
2014-11-13$233.97M$233.97M0——
2014-11-12$233.97M$233.97M0——
2014-11-11$242.58M$242.58M0——
2014-11-10$233.97M$233.97M0——
2014-11-07$239.71M$239.71M0——
2014-11-06$241.15M$241.15M0——
2014-11-05$245.45M$245.45M0——
2014-11-04$238.28M$238.28M0——
2014-11-03$236.84M$236.84M0——
2014-10-31$236.84M$236.84M0——
2014-10-30$235.41M$235.41M0——
2014-10-29$241.15M$241.15M0——
2014-10-28$223.92M$223.92M0——
2014-10-27$268.42M$268.42M0——
2014-10-24$265.55M$265.55M0——
2014-10-23$261.24M$261.24M0——
2014-10-22$269.86M$269.86M0——
2014-10-21$298.56M$298.56M0——
2014-10-20$322.97M$322.97M0——
2014-10-17$292.82M$292.82M0——
2014-10-16$278.47M$278.47M0——
2014-10-15$264.11M$264.11M0——
2014-10-14$300M$300M0——
2014-10-13$261.24M$261.24M0——
2014-10-10$231.1M$231.1M0——
2014-10-09$219.62M$219.62M0——
2014-10-08$221.05M$221.05M0——
2014-10-07$222.49M$222.49M0——
2014-10-06$213.88M$213.88M0——
2014-10-03$193.78M$193.78M0——
2014-10-02$192.34M$192.34M0——
2014-10-01$180.86M$180.86M0——
2014-09-30$185.17M$185.17M0——
2014-09-29$183.73M$183.73M0——
2014-09-26$199.52M$199.52M0——
2014-09-25$190.91M$190.91M0——
2014-09-24$179.43M$179.43M0——
2014-09-23$190.91M$190.91M0——
2014-09-22$192.34M$192.34M0——
2014-09-19$182.3M$182.3M0——
2014-09-18$182.3M$182.3M0——
2014-09-17$188.04M$188.04M0——
2014-09-16$198.09M$198.09M0——
2014-09-15$167.94M$167.94M0——
2014-09-12$170.81M$170.81M0——
2014-09-11$185.17M$185.17M0——
2014-09-10$166.51M$166.51M0——
2014-09-09$166.51M$166.51M0——
2014-09-08$180.86M$180.86M0——
2014-09-05$183.73M$183.73M0——
2014-09-04$169.38M$169.38M0——
2014-09-03$169.38M$169.38M0——
2014-09-02$167.94M$167.94M0——
2014-08-29$172.25M$172.25M0——
2014-08-28$165.07M$165.07M0——
2014-08-27$175.12M$175.12M0——
2014-08-26$179.43M$179.43M0——
2014-08-25$176.55M$176.55M0——
2014-08-22$175.12M$175.12M0——
2014-08-21$177.99M$177.99M0——
2014-08-20$182.3M$182.3M0——
2014-08-19$179.43M$179.43M0——
2014-08-18$188.04M$188.04M0——
2014-08-15$170.81M$170.81M0——
2014-08-14$177.99M$177.99M0——
2014-08-13$198.09M$198.09M0——
2014-08-12$188.04M$188.04M0——
2014-08-11$188.04M$188.04M0——
2014-08-08$193.78M$193.78M0——
2014-08-07$192.34M$192.34M0——
2014-08-06$189.47M$189.47M0——
2014-08-05$189.47M$189.47M0——
2014-08-04$189.47M$189.47M0——
2014-08-01$186.6M$186.6M0——
2014-07-31$199.52M$199.52M0——
2014-07-30$208.13M$208.13M0——
2014-07-29$199.52M$199.52M0——
2014-07-28$233.97M$233.97M0——
2014-07-25$179.43M$179.43M0——
2014-07-24$172.25M$172.25M0——
2014-07-23$165.07M$165.07M0——
2014-07-22$167.94M$167.94M0——
2014-07-21$169.38M$169.38M0——
2014-07-18$165.07M$165.07M0——
2014-07-17$173.68M$173.68M0——
2014-07-16$163.64M$163.64M0——
2014-07-15$176.55M$176.55M0——
2014-07-14$169.38M$169.38M0——
2014-07-11$172.25M$172.25M0——
2014-07-10$156.46M$156.46M0——
2014-07-09$179.43M$179.43M0——
2014-07-08$185.17M$185.17M0——
2014-07-07$165.07M$165.07M0——
2014-07-03$170.81M$170.81M0——
2014-07-02$169.38M$169.38M0——
2014-07-01$165.07M$165.07M0——
2014-06-30$166.51M$166.51M0——
2014-06-27$170.81M$170.81M0——
2014-06-26$170.81M$170.81M0——
2014-06-25$172.25M$172.25M0——
2014-06-24$169.38M$169.38M0——
2014-06-23$177.99M$177.99M0——
2014-06-20$186.6M$186.6M0——
2014-06-19$179.43M$179.43M0——
2014-06-18$186.6M$186.6M0——
2014-06-17$179.43M$179.43M0——
2014-06-16$156.46M$156.46M0——
2014-06-13$159.33M$159.33M0——
2014-06-12$165.07M$165.07M0——
2014-06-11$156.46M$156.46M0——
2014-06-10$156.46M$156.46M0——
2014-06-09$149.28M$149.28M0——
2014-06-06$147.85M$147.85M0——
2014-06-05$149.28M$149.28M0——
2014-06-04$136.36M$136.36M0——
2014-06-03$146.41M$146.41M0——
2014-06-02$166.51M$166.51M0——
2014-05-30$159.33M$159.33M0——
2014-05-29$180.86M$180.86M0——
2014-05-28$150.72M$150.72M0——
2014-05-27$119.14M$119.14M0——
2014-05-23$126.32M$126.32M0——
2014-05-22$126.32M$126.32M0——
2014-05-21$126.32M$126.32M0——
2014-05-20$129.19M$129.19M0——
2014-05-19$133.49M$133.49M0——
2014-05-16$133.49M$133.49M0——
2014-05-15$139.23M$139.23M0——
2014-05-14$133.49M$133.49M0——
2014-05-13$142.11M$142.11M0——
2014-05-12$136.36M$136.36M0——
2014-05-09$133.49M$133.49M0——
2014-05-08$133.49M$133.49M0——
2014-05-07$136.36M$136.36M0——
2014-05-06$136.36M$136.36M0——
2014-05-05$134.93M$134.93M0——
2014-05-02$142.11M$142.11M0——
2014-05-01$143.54M$143.54M0——
2014-04-30$149.28M$149.28M0——
2014-04-29$142.11M$142.11M0——
2014-04-28$143.54M$143.54M0——
2014-04-25$152.15M$152.15M0——
2014-04-24$166.51M$166.51M0——
2014-04-23$183.73M$183.73M0——
2014-04-22$192.34M$192.34M0——
2014-04-21$193.78M$193.78M0——
2014-04-17$183.73M$183.73M0——
2014-04-16$136.36M$136.36M0——
2014-04-15$155.02M$155.02M0——
2014-04-14$172.25M$172.25M0——
2014-04-11$176.55M$176.55M0——
2014-04-10$195.22M$195.22M0——
2014-04-09$198.09M$198.09M0——
2014-04-08$196.65M$196.65M0——
2014-04-07$195.22M$195.22M0——
2014-04-04$206.7M$206.7M0——
2014-04-03$232.54M$232.54M0——
2014-04-02$239.71M$239.71M0——
2014-04-01$236.84M$236.84M0——
2014-03-31$241.15M$241.15M0——
2014-03-28$249.76M$249.76M0——
2014-03-27$274.16M$274.16M0——
2014-03-26$271.29M$271.29M0——
2014-03-25$281.34M$281.34M0——
2014-03-24$275.6M$275.6M0——
2014-03-21$278.47M$278.47M0——
2014-03-20$288.52M$288.52M0——
2014-03-19$321.53M$321.53M0——
2014-03-18$222.49M$222.49M0——
2014-03-17$229.66M$229.66M0——
2014-03-14$222.49M$222.49M0——
2014-03-13$236.84M$236.84M0——
2014-03-12$172.25M$172.25M0——
2014-03-11$170.81M$170.81M0——
2014-03-10$203.83M$203.83M0——
2014-03-07$190.91M$190.91M0——
2014-03-06$219.62M$219.62M0——
2014-03-05$155.02M$155.02M0——
2014-03-04$93.3M$93.3M0——
2014-03-03$93.3M$93.3M0——
2014-02-28$94.74M$94.74M0——
2014-02-27$90.43M$90.43M0——
2014-02-26$91.87M$91.87M0——
2014-02-25$91.87M$91.87M0——
2014-02-24$96.17M$96.17M0——
2014-02-21$89M$89M0——
2014-02-20$93.3M$93.3M0——
2014-02-19$94.74M$94.74M0——
2014-02-18$94.74M$94.74M0——
2014-02-14$96.17M$96.17M0——
2014-02-13$89M$89M0——
2014-02-12$94.74M$94.74M0——
2014-02-11$94.74M$94.74M0——
2014-02-10$97.61M$97.61M0——
2014-02-07$94.74M$94.74M0——
2014-02-06$94.74M$94.74M0——
2014-02-05$99.04M$99.04M0——
2014-02-04$99.04M$99.04M0——
2014-02-03$99.04M$99.04M0——
2014-01-31$91.87M$91.87M0——
2014-01-30$90.43M$90.43M0——
2014-01-29$93.3M$93.3M0——
2014-01-28$100.48M$100.48M0——
2014-01-27$96.17M$96.17M0——
2014-01-24$87.56M$87.56M0——
2014-01-23$93.3M$93.3M0——
2014-01-22$97.61M$97.61M0——
2014-01-21$100.48M$100.48M0——
2014-01-17$96.17M$96.17M0——
2014-01-16$100.48M$100.48M0——
2014-01-15$100.48M$100.48M0——
2014-01-14$94.74M$94.74M0——
2014-01-13$96.17M$96.17M0——
2014-01-10$96.17M$96.17M0——
2014-01-09$93.3M$93.3M0——
2014-01-08$94.74M$94.74M0——
2014-01-07$94.74M$94.74M0——
2014-01-06$96.17M$96.17M0——
2014-01-03$86.12M$86.12M0——
2014-01-02$86.12M$86.12M0——