Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.850 -0.510 (-9.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2025 5.130 5.449 4.550 4.850 1,444,481 -0.51(-9.51%)
May 30, 2025 4.890 7.000 4.880 5.360 3,291,274 +0.46(+9.39%)
May 29, 2025 5.450 5.470 4.800 4.900 538,142 -0.48(-8.92%)
May 28, 2025 5.460 5.650 5.312 5.380 441,129 -0.25(-4.44%)
May 27, 2025 6.230 6.230 5.510 5.630 778,131 -0.37(-6.17%)
May 23, 2025 6.900 6.900 6.000 6.000 962,962 -1.00(-14.29%)
May 22, 2025 5.610 7.150 5.420 7.000 2,281,866 -0.07(-0.99%)
May 21, 2025 5.260 9.980 5.020 7.070 53,069,536 +2.46(+53.36%)
May 20, 2025 4.990 5.000 4.530 4.610 288,088 -0.48(-9.43%)
May 19, 2025 5.430 5.500 4.850 5.090 303,728 -0.16(-3.05%)
May 16, 2025 5.770 6.050 5.250 5.250 494,005 -0.74(-12.35%)
May 15, 2025 5.310 6.260 5.280 5.990 730,434 +0.41(+7.35%)
May 14, 2025 6.630 6.730 5.540 5.580 1,010,507 -1.14(-16.96%)
May 13, 2025 6.910 7.430 6.700 6.720 1,149,113 +0.04(+0.60%)
May 12, 2025 6.010 7.600 6.010 6.680 2,414,877 -0.85(-11.29%)
May 09, 2025 9.150 9.740 7.110 7.530 8,427,364 -0.37(-4.68%)
May 08, 2025 7.680 9.940 7.350 7.900 45,340,048 +1.73(+28.04%)
May 07, 2025 5.330 8.560 5.190 6.170 87,913,520 +1.47(+31.28%)
May 06, 2025 5.990 6.270 4.600 4.700 8,993,267 -3.05(-39.35%)
May 05, 2025 3.170 9.080 2.940 7.750 297,979,680 +6.38(+465.69%)
May 02, 2025 1.420 1.440 1.350 1.370 74,391 -0.05(-3.52%)
May 01, 2025 1.370 1.477 1.270 1.420 133,761 +0.05(+3.65%)
Apr 30, 2025 1.420 1.420 1.232 1.370 162,704 -0.05(-3.52%)
Apr 29, 2025 1.490 1.490 1.420 1.420 66,109 -0.09(-5.96%)
Apr 28, 2025 1.660 1.700 1.480 1.510 166,029 -0.20(-11.70%)
Apr 25, 2025 1.880 1.910 1.650 1.710 274,187 -0.33(-16.18%)
Apr 24, 2025 2.060 2.200 1.920 2.040 860,416 +0.02(+0.99%)
Apr 23, 2025 2.070 2.180 1.900 2.020 161,000 +0.00(+0.00%)
Apr 22, 2025 2.050 2.161 1.960 2.020 67,361 +0.00(+0.00%)
Apr 21, 2025 2.200 2.310 2.005 2.020 52,777 -0.23(-10.22%)
Apr 17, 2025 2.270 2.352 2.210 2.250 12,803 +0.03(+1.35%)
Apr 16, 2025 2.300 2.400 2.220 2.220 40,390 -0.20(-8.26%)
Apr 15, 2025 2.400 2.650 2.320 2.420 16,315 -0.05(-2.02%)
Apr 14, 2025 2.400 2.520 2.250 2.470 71,550 +0.12(+5.11%)
Apr 11, 2025 2.220 2.385 2.220 2.350 22,823 +0.08(+3.52%)
Apr 10, 2025 2.500 2.500 2.269 2.270 28,869 -0.22(-8.84%)
Apr 09, 2025 2.430 2.700 2.250 2.490 69,864 -0.13(-4.96%)
Apr 08, 2025 2.840 2.840 2.500 2.620 115,997 +0.44(+20.18%)
Apr 07, 2025 2.210 2.400 2.139 2.180 82,240 -0.14(-6.03%)
Apr 04, 2025 2.700 2.857 2.345 2.320 55,224 -0.46(-16.55%)
Apr 03, 2025 2.580 2.879 2.570 2.780 62,543 +0.10(+3.73%)
Apr 02, 2025 2.460 2.784 2.318 2.680 87,954 +0.37(+15.77%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.