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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$93.3M$93.3M0——
2016-12-29$96.17M$96.17M0——
2016-12-28$93.3M$93.3M0——
2016-12-27$93.3M$93.3M0——
2016-12-23$94.74M$94.74M0——
2016-12-22$91.87M$91.87M0——
2016-12-21$93.3M$93.3M0——
2016-12-20$94.74M$94.74M0——
2016-12-19$89M$89M0——
2016-12-16$86.12M$86.12M0——
2016-12-15$86.12M$86.12M0——
2016-12-14$87.56M$87.56M0——
2016-12-13$86.12M$86.12M0——
2016-12-12$94.74M$94.74M0——
2016-12-09$90.43M$90.43M0——
2016-12-08$100.48M$100.48M0——
2016-12-07$96.17M$96.17M0——
2016-12-06$93.3M$93.3M0——
2016-12-05$96.17M$96.17M0——
2016-12-02$90.43M$90.43M0——
2016-12-01$89M$89M0——
2016-11-30$89M$89M0——
2016-11-29$93.3M$93.3M0——
2016-11-28$86.12M$86.12M0——
2016-11-25$90.43M$90.43M0——
2016-11-23$97.61M$97.61M0——
2016-11-22$94.74M$94.74M0——
2016-11-21$111.96M$111.96M0——
2016-11-18$106.22M$106.22M0——
2016-11-17$99.04M$99.04M0——
2016-11-16$101.91M$101.91M0——
2016-11-15$106.22M$106.22M0——
2016-11-14$100.48M$100.48M0——
2016-11-11$100.48M$100.48M0——
2016-11-10$94.74M$94.74M0——
2016-11-09$94.74M$94.74M0——
2016-11-08$96.17M$96.17M0——
2016-11-07$96.17M$96.17M0——
2016-11-04$93.3M$93.3M0——
2016-11-03$86.12M$86.12M0——
2016-11-02$90.43M$90.43M0——
2016-11-01$100.48M$100.48M0——
2016-10-31$90.43M$90.43M0——
2016-10-28$86.12M$86.12M0——
2016-10-27$84.69M$84.69M0——
2016-10-26$87.56M$87.56M0——
2016-10-25$91.87M$91.87M0——
2016-10-24$96.17M$96.17M0——
2016-10-21$100.48M$100.48M0——
2016-10-20$101.91M$101.91M0——
2016-10-19$100.48M$100.48M0——
2016-10-18$100.48M$100.48M0——
2016-10-17$101.91M$101.91M0——
2016-10-14$100.48M$100.48M0——
2016-10-13$100.48M$100.48M0——
2016-10-12$100.48M$100.48M0——
2016-10-11$100.48M$100.48M0——
2016-10-10$106.22M$106.22M0——
2016-10-07$101.91M$101.91M0——
2016-10-06$109.09M$109.09M0——
2016-10-05$107.66M$107.66M0——
2016-10-04$109.09M$109.09M0——
2016-10-03$109.09M$109.09M0——
2016-09-30$110.53M$110.53M0——
2016-09-29$109.09M$109.09M0——
2016-09-28$110.53M$110.53M0——
2016-09-27$113.4M$113.4M0——
2016-09-26$113.4M$113.4M0——
2016-09-23$113.4M$113.4M0——
2016-09-22$119.14M$119.14M0——
2016-09-21$114.83M$114.83M0——
2016-09-20$117.7M$117.7M0——
2016-09-19$122.01M$122.01M0——
2016-09-16$124.88M$124.88M0——
2016-09-15$110.53M$110.53M0——
2016-09-14$107.66M$107.66M0——
2016-09-13$107.66M$107.66M0——
2016-09-12$113.4M$113.4M0——
2016-09-09$107.66M$107.66M0——
2016-09-08$114.83M$114.83M0——
2016-09-07$114.83M$114.83M0——
2016-09-06$106.22M$106.22M0——
2016-09-02$111.96M$111.96M0——
2016-09-01$110.53M$110.53M0——
2016-08-31$120.57M$120.57M0——
2016-08-30$126.32M$126.32M0——
2016-08-29$123.44M$123.44M0——
2016-08-26$120.57M$120.57M0——
2016-08-25$119.14M$119.14M0——
2016-08-24$116.27M$116.27M0——
2016-08-23$123.44M$123.44M0——
2016-08-22$132.06M$132.06M0——
2016-08-19$139.23M$139.23M0——
2016-08-18$113.4M$113.4M0——
2016-08-17$104.78M$104.78M0——
2016-08-16$106.22M$106.22M0——
2016-08-15$110.53M$110.53M0——
2016-08-12$107.66M$107.66M0——
2016-08-11$100.48M$100.48M0——
2016-08-10$96.17M$96.17M0——
2016-08-09$99.04M$99.04M0——
2016-08-08$97.61M$97.61M0——
2016-08-05$93.3M$93.3M0——
2016-08-04$90.43M$90.43M0——
2016-08-03$90.43M$90.43M0——
2016-08-02$90.43M$90.43M0——
2016-08-01$93.3M$93.3M0——
2016-07-29$93.3M$93.3M0——
2016-07-28$101.91M$101.91M0——
2016-07-27$113.4M$113.4M0——
2016-07-26$90.43M$90.43M0——
2016-07-25$90.43M$90.43M0——
2016-07-22$86.12M$86.12M0——
2016-07-21$86.12M$86.12M0——
2016-07-20$77.51M$77.51M0——
2016-07-19$83.25M$83.25M0——
2016-07-18$84.69M$84.69M0——
2016-07-15$81.82M$81.82M0——
2016-07-14$77.51M$77.51M0——
2016-07-13$84.69M$84.69M0——
2016-07-12$78.95M$78.95M0——
2016-07-11$83.25M$83.25M0——
2016-07-08$90.43M$90.43M0——
2016-07-07$63.16M$63.16M0——
2016-07-06$60.29M$60.29M0——
2016-07-05$55.98M$55.98M0——
2016-07-01$55.98M$55.98M0——
2016-06-30$57.42M$57.42M0——
2016-06-29$57.42M$57.42M0——
2016-06-28$57.42M$57.42M0——
2016-06-27$57.42M$57.42M0——
2016-06-24$55.98M$55.98M0——
2016-06-23$60.29M$60.29M0——
2016-06-22$64.59M$64.59M0——
2016-06-21$64.59M$64.59M0——
2016-06-20$64.59M$64.59M0——
2016-06-17$67.46M$67.46M0——
2016-06-16$68.9M$68.9M0——
2016-06-15$66.03M$66.03M0——
2016-06-14$68.9M$68.9M0——
2016-06-13$71.77M$71.77M0——
2016-06-10$64.59M$64.59M0——
2016-06-09$71.77M$71.77M0——
2016-06-08$67.46M$67.46M0——
2016-06-07$77.51M$77.51M0——
2016-06-06$55.98M$55.98M0——
2016-06-03$55.98M$55.98M0——
2016-06-02$50.24M$50.24M0——
2016-06-01$53.11M$53.11M0——
2016-05-31$53.11M$53.11M0——
2016-05-27$57.42M$57.42M0——
2016-05-26$57.42M$57.42M0——
2016-05-25$58.85M$58.85M0——
2016-05-24$58.85M$58.85M0——
2016-05-23$58.85M$58.85M0——
2016-05-20$55.98M$55.98M0——
2016-05-19$58.85M$58.85M0——
2016-05-18$57.42M$57.42M0——
2016-05-17$57.42M$57.42M0——
2016-05-16$54.55M$54.55M0——
2016-05-13$54.55M$54.55M0——
2016-05-12$54.55M$54.55M0——
2016-05-11$54.55M$54.55M0——
2016-05-10$55.98M$55.98M0——
2016-05-09$55.98M$55.98M0——
2016-05-06$55.98M$55.98M0——
2016-05-05$55.98M$55.98M0——
2016-05-04$54.55M$54.55M0——
2016-05-03$58.85M$58.85M0——
2016-05-02$58.85M$58.85M0——
2016-04-29$54.55M$54.55M0——
2016-04-28$55.98M$55.98M0——
2016-04-27$54.55M$54.55M0——
2016-04-26$54.55M$54.55M0——
2016-04-25$57.42M$57.42M0——
2016-04-22$57.42M$57.42M0——
2016-04-21$57.42M$57.42M0——
2016-04-20$55.98M$55.98M0——
2016-04-19$55.98M$55.98M0——
2016-04-18$55.98M$55.98M0——
2016-04-15$57.42M$57.42M0——
2016-04-14$54.55M$54.55M0——
2016-04-13$57.42M$57.42M0——
2016-04-12$57.42M$57.42M0——
2016-04-11$55.98M$55.98M0——
2016-04-08$57.42M$57.42M0——
2016-04-07$58.85M$58.85M0——
2016-04-06$58.85M$58.85M0——
2016-04-05$55.98M$55.98M0——
2016-04-04$55.98M$55.98M0——
2016-04-01$58.85M$58.85M0——
2016-03-31$58.85M$58.85M0——
2016-03-30$63.16M$63.16M0——
2016-03-29$61.72M$61.72M0——
2016-03-28$61.72M$61.72M0——
2016-03-24$58.85M$58.85M0——
2016-03-23$57.42M$57.42M0——
2016-03-22$58.85M$58.85M0——
2016-03-21$58.85M$58.85M0——
2016-03-18$68.9M$68.9M0——
2016-03-17$68.9M$68.9M0——
2016-03-16$73.21M$73.21M0——
2016-03-15$73.21M$73.21M0——
2016-03-14$73.21M$73.21M0——
2016-03-11$63.16M$63.16M0——
2016-03-10$63.16M$63.16M0——
2016-03-09$66.03M$66.03M0——
2016-03-08$66.03M$66.03M0——
2016-03-07$61.72M$61.72M0——
2016-03-04$57.42M$57.42M0——
2016-03-03$55.98M$55.98M0——
2016-03-02$57.42M$57.42M0——
2016-03-01$55.98M$55.98M0——
2016-02-29$55.98M$55.98M0——
2016-02-26$61.72M$61.72M0——
2016-02-25$58.85M$58.85M0——
2016-02-24$58.85M$58.85M0——
2016-02-23$58.85M$58.85M0——
2016-02-22$58.85M$58.85M0——
2016-02-19$55.98M$55.98M0——
2016-02-18$60.29M$60.29M0——
2016-02-17$63.16M$63.16M0——
2016-02-16$68.9M$68.9M0——
2016-02-12$68.9M$68.9M0——
2016-02-11$70.33M$70.33M0——
2016-02-10$70.33M$70.33M0——
2016-02-09$63.16M$63.16M0——
2016-02-08$63.16M$63.16M0——
2016-02-05$70.33M$70.33M0——
2016-02-04$70.33M$70.33M0——
2016-02-03$78.95M$78.95M0——
2016-02-02$73.21M$73.21M0——
2016-02-01$71.77M$71.77M0——
2016-01-29$64.59M$64.59M0——
2016-01-28$73.21M$73.21M0——
2016-01-27$60.29M$60.29M0——
2016-01-26$58.85M$58.85M0——
2016-01-25$60.29M$60.29M0——
2016-01-22$60.29M$60.29M0——
2016-01-21$64.59M$64.59M0——
2016-01-20$60.29M$60.29M0——
2016-01-19$58.85M$58.85M0——
2016-01-15$64.59M$64.59M0——
2016-01-14$66.03M$66.03M0——
2016-01-13$76.08M$76.08M0——
2016-01-12$74.64M$74.64M0——
2016-01-11$71.77M$71.77M0——
2016-01-08$81.82M$81.82M0——
2016-01-07$84.69M$84.69M0——
2016-01-06$86.12M$86.12M0——
2016-01-05$83.25M$83.25M0——
2016-01-04$83.25M$83.25M0——