ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hyperscale Data, Inc. Common Stock (NY:GPUS)

0.3604 +0.1042 (+40.67%)
Official Closing Price Updated: 6:30 PM EST, Jan 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2026 0.2894 0.3799 0.2810 0.3604 377,859,840 +0.10(+40.67%)
Jan 06, 2026 0.2550 0.2674 0.2398 0.2562 66,336,856 +0.01(+5.00%)
Jan 05, 2026 0.3151 0.3160 0.2358 0.2440 225,494,416 -0.03(-10.62%)
Jan 02, 2026 0.2100 0.2941 0.2060 0.2730 227,632,208 +0.09(+48.69%)
Dec 31, 2025 0.1934 0.1949 0.1800 0.1836 21,885,940 -0.01(-4.03%)
Dec 30, 2025 0.2029 0.2120 0.1802 0.1913 23,687,600 -0.01(-4.30%)
Dec 29, 2025 0.2114 0.2131 0.1980 0.1999 22,854,044 -0.02(-9.14%)
Dec 26, 2025 0.2258 0.2260 0.2100 0.2200 15,823,045 -0.01(-3.30%)
Dec 24, 2025 0.2217 0.2275 0.2193 0.2275 10,392,466 +0.00(+1.11%)
Dec 23, 2025 0.2325 0.2406 0.2237 0.2250 16,429,797 -0.01(-3.72%)
Dec 22, 2025 0.2436 0.2496 0.2281 0.2337 26,192,888 -0.02(-9.10%)
Dec 19, 2025 0.2500 0.2600 0.2463 0.2571 41,023,676 +0.00(+1.26%)
Dec 18, 2025 0.2539 0.2660 0.2453 0.2539 20,796,348 +0.00(+0.67%)
Dec 17, 2025 0.2534 0.2700 0.2402 0.2522 18,394,184 -0.01(-2.89%)
Dec 16, 2025 0.2499 0.2600 0.2450 0.2597 15,342,367 +0.01(+4.68%)
Dec 15, 2025 0.2642 0.2669 0.2345 0.2481 21,817,944 -0.01(-5.20%)
Dec 12, 2025 0.2845 0.2950 0.2600 0.2617 20,055,864 -0.02(-7.85%)
Dec 11, 2025 0.2824 0.2977 0.2790 0.2840 17,114,986 -0.01(-3.73%)
Dec 10, 2025 0.2974 0.3051 0.2860 0.2950 16,376,462 -0.01(-1.70%)
Dec 09, 2025 0.2888 0.3001 0.2792 0.3001 20,993,472 +0.02(+7.18%)
Dec 08, 2025 0.2900 0.3020 0.2755 0.2800 22,665,628 +0.00(+0.65%)
Dec 05, 2025 0.2900 0.3099 0.2755 0.2782 22,086,012 -0.01(-4.53%)
Dec 04, 2025 0.2897 0.2979 0.2800 0.2914 14,876,731 +0.00(+1.71%)
Dec 03, 2025 0.2924 0.2928 0.2683 0.2865 18,255,680 -0.00(-0.17%)
Dec 02, 2025 0.3000 0.3064 0.2827 0.2870 23,824,214 +0.02(+6.45%)
Dec 01, 2025 0.2750 0.2893 0.2681 0.2696 19,579,708 -0.03(-10.79%)
Nov 28, 2025 0.3400 0.3550 0.3001 0.3022 28,789,912 -0.03(-9.25%)
Nov 26, 2025 0.2955 0.3451 0.2831 0.3330 52,477,356 +0.05(+15.79%)
Nov 25, 2025 0.2830 0.2985 0.2750 0.2876 20,036,354 +0.00(+0.91%)
Nov 24, 2025 0.2931 0.2934 0.2700 0.2850 32,359,080 +0.03(+12.38%)
Nov 21, 2025 0.2028 0.2540 0.2028 0.2536 42,720,976 +0.04(+21.57%)
Nov 20, 2025 0.2301 0.2432 0.2082 0.2086 26,994,784 -0.02(-7.54%)
Nov 19, 2025 0.2379 0.2569 0.2230 0.2256 22,939,552 -0.01(-6.04%)
Nov 18, 2025 0.2000 0.2499 0.2000 0.2401 37,296,472 +0.00(+0.84%)
Nov 17, 2025 0.2791 0.2795 0.2250 0.2381 43,822,952 -0.04(-14.84%)
Nov 14, 2025 0.2800 0.3000 0.2756 0.2796 31,924,774 -0.02(-7.60%)
Nov 13, 2025 0.3300 0.3400 0.3000 0.3026 37,520,228 -0.03(-10.21%)
Nov 12, 2025 0.3451 0.3619 0.3275 0.3370 33,888,424 -0.01(-2.15%)
Nov 11, 2025 0.3507 0.3659 0.3408 0.3444 22,468,484 -0.01(-2.60%)
Nov 10, 2025 0.3850 0.4080 0.3500 0.3536 46,464,176 -0.02(-5.00%)
Nov 07, 2025 0.3570 0.3805 0.3469 0.3722 35,957,720 +0.00(+0.43%)
Nov 06, 2025 0.3750 0.3919 0.3460 0.3706 41,351,468 -0.02(-4.97%)
Nov 05, 2025 0.3744 0.4257 0.3743 0.3900 131,719,344 +0.04(+11.62%)
Nov 04, 2025 0.3500 0.3600 0.3258 0.3494 61,826,068 -0.03(-7.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.