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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$213,516.59$213,516.590——
2019-12-30$213,516.59$213,516.590——
2019-12-27$213,516.59$213,516.590——
2019-12-26$215,310.84$215,310.841——
2019-12-24$220,693.61$220,693.611——
2019-12-23$224,282.13$224,282.137——
2019-12-20$199,162.53$199,162.531——
2019-12-19$209,928.08$209,928.084——
2019-12-18$191,985.50$191,985.501——
2019-12-17$181,219.95$181,219.951——
2019-12-16$181,219.95$181,219.953——
2019-12-13$208,133.81$208,133.812——
2019-12-12$224,282.13$224,282.1310——
2019-12-11$288,875.38$288,875.3840——
2019-12-10$157,894.63$157,894.631——
2019-12-09$156,100.36$156,100.360——
2019-12-06$150,717.59$150,717.590——
2019-12-05$147,129.08$147,129.080——
2019-12-04$152,511.84$152,511.840——
2019-12-03$163,277.39$163,277.390——
2019-12-02$159,688.88$159,688.881——
2019-11-29$166,865.91$166,865.910——
2019-11-27$168,660.16$168,660.161——
2019-11-26$157,894.63$157,894.631——
2019-11-25$148,923.33$148,923.330——
2019-11-22$147,129.08$147,129.081——
2019-11-21$143,540.56$143,540.561——
2019-11-20$172,248.67$172,248.671——
2019-11-19$188,396.98$188,396.981——
2019-11-18$200,956.78$200,956.780——
2019-11-15$206,339.56$206,339.561——
2019-11-14$217,105.11$217,105.111——
2019-11-13$226,076.39$226,076.390——
2019-11-12$227,870.64$227,870.640——
2019-11-11$222,487.88$222,487.880——
2019-11-08$227,870.64$227,870.640——
2019-11-07$224,282.13$224,282.130——
2019-11-06$222,487.88$222,487.881——
2019-11-05$245,813.22$245,813.221——
2019-11-04$251,195.98$251,195.983——
2019-11-01$215,310.84$215,310.844——
2019-10-31$200,956.78$200,956.781——
2019-10-30$208,133.81$208,133.812——
2019-10-29$224,282.13$224,282.132——
2019-10-28$247,607.47$247,607.476——
2019-10-25$260,167.27$260,167.276——
2019-10-24$235,047.67$235,047.671——
2019-10-23$269,138.56$269,138.561——
2019-10-22$285,286.88$285,286.880——
2019-10-21$290,669.63$290,669.631——
2019-10-18$297,846.66$297,846.661——
2019-10-17$308,612.22$308,612.221——
2019-10-16$310,406.47$310,406.472——
2019-10-15$292,463.91$292,463.911——
2019-10-14$297,846.66$297,846.661——
2019-10-11$303,229.44$303,229.441——
2019-10-10$319,377.75$319,377.750——
2019-10-09$328,349.03$328,349.031——
2019-10-08$331,937.56$331,937.561——
2019-10-07$344,497.34$344,497.341——
2019-10-04$382,176.75$382,176.753——
2019-10-03$358,851.41$358,851.411——
2019-10-02$340,908.84$340,908.841——
2019-10-01$344,497.34$344,497.341——
2019-09-30$374,999.72$374,999.720——
2019-09-27$398,325.06$398,325.060——
2019-09-26$401,913.56$401,913.560——
2019-09-25$405,502.09$405,502.091——
2019-09-24$452,152.78$452,152.781——
2019-09-23$466,506.84$466,506.841——
2019-09-20$477,272.38$477,272.381——
2019-09-19$507,774.75$507,774.751——
2019-09-18$500,597.72$500,597.721——
2019-09-17$531,100.06$531,100.061——
2019-09-16$541,865.63$541,865.631——
2019-09-13$545,454.13$545,454.135——
2019-09-12$527,511.56$527,511.561——
2019-09-11$568,779.50$568,779.503——
2019-09-10$536,482.88$536,482.881——
2019-09-09$518,540.28$518,540.281——
2019-09-06$504,186.22$504,186.221——
2019-09-05$520,334.53$520,334.532——
2019-09-04$504,186.22$504,186.222——
2019-09-03$540,071.38$540,071.383——
2019-08-30$547,248.38$547,248.381——
2019-08-29$581,339.25$581,339.252——
2019-08-28$570,573.75$570,573.7525——
2019-08-27$516,746.03$516,746.032——
2019-08-26$602,870.38$602,870.385——
2019-08-23$597,487.63$597,487.632——
2019-08-22$570,573.75$570,573.754——
2019-08-21$575,956.50$575,956.507——
2019-08-20$644,138.25$644,138.258——
2019-08-19$861,243.38$861,243.3885——
2019-08-16$369,616.94$369,616.941——
2019-08-15$308,612.22$308,612.221——
2019-08-14$369,616.94$369,616.941——
2019-08-13$371,411.22$371,411.221——
2019-08-12$412,679.13$412,679.130——
2019-08-09$428,827.44$428,827.441——
2019-08-08$418,061.88$418,061.881——
2019-08-07$538,277.13$538,277.132——
2019-08-06$749,999.44$749,999.442——
2019-08-05$1M$1M1——
2019-08-02$1M$1M1——
2019-08-01$1M$1M0——
2019-07-31$1M$1M0——
2019-07-30$1.08M$1.08M0——
2019-07-29$1M$1M0——
2019-07-26$1M$1M1——
2019-07-25$1.22M$1.22M0——
2019-07-24$1.29M$1.29M0——
2019-07-23$1.15M$1.15M0——
2019-07-22$1.29M$1.29M0——
2019-07-19$1.36M$1.36M0——
2019-07-18$1.44M$1.44M1——
2019-07-17$1.44M$1.44M0——
2019-07-16$1.44M$1.44M0——
2019-07-15$1.58M$1.58M1——
2019-07-12$1.65M$1.65M0——
2019-07-11$1.72M$1.72M0——
2019-07-10$1.79M$1.79M1——
2019-07-09$1.79M$1.79M1——
2019-07-08$2.01M$2.01M1——
2019-07-05$1.65M$1.65M0——
2019-07-03$1.65M$1.65M1——
2019-07-02$1.72M$1.72M1——
2019-07-01$1.79M$1.79M1——
2019-06-28$2.15M$2.15M4——
2019-06-27$1.65M$1.65M2——
2019-06-26$2.66M$2.66M5——
2019-06-25$1.22M$1.22M1——
2019-06-24$1.22M$1.22M1——
2019-06-21$1.08M$1.08M0——
2019-06-20$1M$1M0——
2019-06-19$1.08M$1.08M0——
2019-06-18$1.15M$1.15M1——
2019-06-17$1M$1M0——
2019-06-14$1M$1M0——
2019-06-13$1M$1M0——
2019-06-12$1M$1M0——
2019-06-11$1M$1M0——
2019-06-10$1.08M$1.08M0——
2019-06-07$1.08M$1.08M0——
2019-06-06$1.08M$1.08M0——
2019-06-05$1.15M$1.15M0——
2019-06-04$1.08M$1.08M0——
2019-06-03$1.08M$1.08M0——
2019-05-31$1.08M$1.08M0——
2019-05-30$1.15M$1.15M0——
2019-05-29$1.15M$1.15M0——
2019-05-28$1.15M$1.15M0——
2019-05-24$1.15M$1.15M0——
2019-05-23$1.08M$1.08M0——
2019-05-22$1.15M$1.15M0——
2019-05-21$1.22M$1.22M1——
2019-05-20$1.15M$1.15M0——
2019-05-17$1.15M$1.15M1——
2019-05-16$1.22M$1.22M1——
2019-05-15$1.29M$1.29M1——
2019-05-14$1.44M$1.44M1——
2019-05-13$1.51M$1.51M3——
2019-05-10$1.29M$1.29M0——
2019-05-09$1.29M$1.29M0——
2019-05-08$1.29M$1.29M0——
2019-05-07$1.36M$1.36M0——
2019-05-06$1.36M$1.36M0——
2019-05-03$1.36M$1.36M1——
2019-05-02$1.44M$1.44M0——
2019-05-01$1.51M$1.51M0——
2019-04-30$1.58M$1.58M0——
2019-04-29$1.58M$1.58M0——
2019-04-26$1.51M$1.51M0——
2019-04-25$1.58M$1.58M1——
2019-04-24$1.72M$1.72M0——
2019-04-23$1.87M$1.87M0——
2019-04-22$1.87M$1.87M0——
2019-04-18$1.94M$1.94M0——
2019-04-17$1.94M$1.94M3——
2019-04-16$1.79M$1.79M0——
2019-04-15$1.94M$1.94M0——
2019-04-12$2.01M$2.01M0——
2019-04-11$2.08M$2.08M0——
2019-04-10$2.3M$2.3M1——
2019-04-09$1.94M$1.94M0——
2019-04-08$1.94M$1.94M0——
2019-04-05$2.01M$2.01M0——
2019-04-04$2.01M$2.01M1——
2019-04-03$2.15M$2.15M2——
2019-04-02$1.94M$1.94M3——
2019-04-01$1.79M$1.79M1——
2019-03-29$2.08M$2.08M2——
2019-03-28$5.1M$5.1M0——
2019-03-27$5.1M$5.1M0——
2019-03-26$5.67M$5.67M0——
2019-03-25$6.75M$6.75M1——
2019-03-22$5.45M$5.45M0——
2019-03-21$4.31M$4.31M0——
2019-03-20$4.67M$4.67M0——
2019-03-19$5.6M$5.6M0——
2019-03-18$6.32M$6.32M0——
2019-03-15$5.1M$5.1M1——
2019-03-14$11.48M$11.48M0——
2019-03-13$11.48M$11.48M0——
2019-03-12$11.48M$11.48M0——
2019-03-11$12.92M$12.92M0——
2019-03-08$12.92M$12.92M0——
2019-03-07$12.92M$12.92M0——
2019-03-06$12.92M$12.92M0——
2019-03-05$11.48M$11.48M0——
2019-03-04$11.48M$11.48M0——
2019-03-01$11.48M$11.48M0——
2019-02-28$11.48M$11.48M0——
2019-02-27$11.48M$11.48M0——
2019-02-26$11.48M$11.48M0——
2019-02-25$12.92M$12.92M0——
2019-02-22$12.92M$12.92M0——
2019-02-21$12.92M$12.92M0——
2019-02-20$14.35M$14.35M0——
2019-02-19$14.35M$14.35M0——
2019-02-15$12.92M$12.92M0——
2019-02-14$12.92M$12.92M0——
2019-02-13$12.92M$12.92M0——
2019-02-12$14.35M$14.35M0——
2019-02-11$14.35M$14.35M0——
2019-02-08$15.79M$15.79M0——
2019-02-07$12.92M$12.92M0——
2019-02-06$12.92M$12.92M0——
2019-02-05$14.35M$14.35M0——
2019-02-04$14.35M$14.35M0——
2019-02-01$14.35M$14.35M0——
2019-01-31$14.35M$14.35M0——
2019-01-30$12.92M$12.92M0——
2019-01-29$12.92M$12.92M0——
2019-01-28$14.35M$14.35M0——
2019-01-25$14.35M$14.35M0——
2019-01-24$14.35M$14.35M0——
2019-01-23$14.35M$14.35M0——
2019-01-22$14.35M$14.35M0——
2019-01-18$15.79M$15.79M0——
2019-01-17$15.79M$15.79M0——
2019-01-16$15.79M$15.79M0——
2019-01-15$15.79M$15.79M0——
2019-01-14$17.22M$17.22M0——
2019-01-11$17.22M$17.22M0——
2019-01-10$15.79M$15.79M0——
2019-01-09$17.22M$17.22M0——
2019-01-08$17.22M$17.22M0——
2019-01-07$20.1M$20.1M0——
2019-01-04$20.1M$20.1M0——
2019-01-03$17.22M$17.22M0——
2019-01-02$17.22M$17.22M0——