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)

0.1635 -0.0229 (-12.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.1815 0.1818 0.1622 0.1635 50,477,700 -0.02(-12.29%)
Apr 09, 2026 0.1443 0.2027 0.1442 0.1864 282,043,136 +0.04(+31.27%)
Apr 08, 2026 0.1700 0.1700 0.1420 0.1420 245,046,224 +0.00(+1.14%)
Apr 07, 2026 0.1407 0.1470 0.1369 0.1404 24,460,624 -0.00(-1.82%)
Apr 06, 2026 0.1393 0.1460 0.1390 0.1430 17,154,288 +0.01(+4.23%)
Apr 02, 2026 0.1322 0.1407 0.1314 0.1372 101,696,680 -0.01(-7.23%)
Apr 01, 2026 0.1520 0.1541 0.1431 0.1479 6,535,236 -0.00(-1.66%)
Mar 31, 2026 0.1405 0.1535 0.1370 0.1504 10,089,902 +0.01(+7.43%)
Mar 30, 2026 0.1360 0.1400 0.1277 0.1400 9,709,701 +0.01(+4.01%)
Mar 27, 2026 0.1400 0.1419 0.1298 0.1346 12,197,878 -0.01(-6.07%)
Mar 26, 2026 0.1500 0.1500 0.1383 0.1433 8,727,737 -0.01(-5.85%)
Mar 25, 2026 0.1478 0.1541 0.1475 0.1522 7,602,647 +0.01(+4.97%)
Mar 24, 2026 0.1552 0.1556 0.1445 0.1450 12,515,843 -0.01(-7.23%)
Mar 23, 2026 0.1648 0.1669 0.1530 0.1563 9,645,727 -0.01(-7.51%)
Mar 20, 2026 0.1650 0.1690 0.1450 0.1690 17,955,612 +0.01(+4.32%)
Mar 19, 2026 0.1690 0.1733 0.1616 0.1620 9,492,264 -0.01(-4.14%)
Mar 18, 2026 0.1682 0.1720 0.1650 0.1690 14,527,975 +0.01(+4.51%)
Mar 17, 2026 0.1700 0.1700 0.1600 0.1617 14,809,078 -0.00(-1.64%)
Mar 16, 2026 0.1697 0.1717 0.1643 0.1644 9,194,010 +0.00(+0.55%)
Mar 13, 2026 0.1726 0.1750 0.1612 0.1635 14,305,497 -0.01(-2.97%)
Mar 12, 2026 0.1788 0.1790 0.1677 0.1685 12,159,392 -0.01(-5.92%)
Mar 11, 2026 0.1720 0.1868 0.1700 0.1791 22,815,440 +0.01(+7.31%)
Mar 10, 2026 0.1685 0.1700 0.1647 0.1669 7,738,565 +0.00(+0.97%)
Mar 09, 2026 0.1700 0.1715 0.1630 0.1653 12,513,927 -0.01(-4.23%)
Mar 06, 2026 0.1700 0.1770 0.1654 0.1726 6,141,399 -0.00(-2.27%)
Mar 05, 2026 0.1831 0.1833 0.1654 0.1766 9,208,312 -0.01(-4.64%)
Mar 04, 2026 0.1781 0.1884 0.1700 0.1852 19,920,236 +0.01(+8.11%)
Mar 03, 2026 0.1750 0.1750 0.1699 0.1713 9,436,347 -0.01(-3.71%)
Mar 02, 2026 0.1726 0.1825 0.1700 0.1779 10,462,935 -0.00(-0.61%)
Feb 27, 2026 0.1843 0.1849 0.1757 0.1790 7,886,089 -0.01(-3.97%)
Feb 26, 2026 0.1890 0.1950 0.1802 0.1864 11,074,194 -0.01(-3.82%)
Feb 25, 2026 0.1872 0.1966 0.1870 0.1938 10,856,422 +0.01(+5.50%)
Feb 24, 2026 0.1800 0.1855 0.1774 0.1837 7,932,057 +0.01(+3.55%)
Feb 23, 2026 0.1800 0.1829 0.1750 0.1774 8,656,856 -0.00(-0.95%)
Feb 20, 2026 0.1831 0.1909 0.1791 0.1791 9,319,419 -0.01(-4.53%)
Feb 19, 2026 0.1850 0.1933 0.1830 0.1876 10,061,919 +0.00(+1.41%)
Feb 18, 2026 0.1900 0.1990 0.1850 0.1850 51,288,888 +0.00(+2.55%)
Feb 17, 2026 0.1860 0.1968 0.1800 0.1804 11,138,208 -0.02(-8.89%)
Feb 13, 2026 0.1943 0.2031 0.1880 0.1980 18,462,804 +0.00(+1.49%)
Feb 12, 2026 0.2000 0.2018 0.1875 0.1951 8,714,499 -0.00(-1.76%)
Feb 11, 2026 0.2020 0.2030 0.1900 0.1986 10,776,555 -0.00(-0.70%)
Feb 10, 2026 0.2040 0.2088 0.1938 0.2000 11,059,160 -0.00(-1.82%)
Feb 09, 2026 0.2112 0.2133 0.1989 0.2037 13,503,733 -0.01(-4.23%)
Feb 06, 2026 0.1889 0.2170 0.1889 0.2127 21,049,930 +0.03(+16.42%)
Feb 05, 2026 0.1908 0.1943 0.1800 0.1827 18,960,968 -0.02(-8.65%)
Feb 04, 2026 0.2103 0.2103 0.1870 0.2000 18,759,520 -0.01(-4.21%)
Feb 03, 2026 0.2080 0.2187 0.2010 0.2088 13,322,621 -0.00(-0.14%)
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.