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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

1.710 -0.330 (-16.18%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	69,915	-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	2.320	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%)
Apr 01, 2025	2.230	2.445	2.230	2.315	43,251	+0.08(+3.81%)
Mar 31, 2025	2.430	2.450	2.200	2.230	45,203	-0.21(-8.61%)
Mar 28, 2025	2.790	2.790	2.440	2.440	32,589	-0.18(-7.04%)
Mar 27, 2025	2.850	2.850	2.440	2.625	73,562	+0.12(+4.99%)
Mar 26, 2025	2.505	2.800	2.400	2.500	108,429	+0.10(+4.17%)
Mar 25, 2025	2.620	2.620	2.380	2.400	25,335	+0.01(+0.42%)
Mar 24, 2025	2.420	2.561	2.340	2.390	11,436	-0.03(-1.24%)
Mar 21, 2025	2.350	2.420	2.210	2.420	12,341	+0.05(+2.11%)
Mar 20, 2025	2.310	2.370	2.280	2.370	20,364	+0.11(+4.87%)
Mar 19, 2025	2.420	2.420	2.170	2.260	27,272	-0.17(-7.00%)
Mar 18, 2025	2.400	2.450	2.300	2.430	6,750	+0.03(+1.25%)
Mar 17, 2025	2.260	2.400	2.260	2.400	23,409	+0.14(+6.19%)
Mar 14, 2025	2.250	2.449	2.250	2.260	25,058	-0.04(-1.74%)
Mar 13, 2025	2.550	2.550	2.300	2.300	33,986	-0.12(-4.96%)
Mar 12, 2025	2.480	2.520	2.410	2.420	13,757	-0.03(-1.22%)
Mar 11, 2025	2.550	2.578	2.450	2.450	10,034	-0.08(-3.16%)
Mar 10, 2025	2.900	2.968	2.480	2.530	29,132	-0.22(-8.00%)
Mar 07, 2025	2.800	2.950	2.690	2.750	22,785	-0.04(-1.43%)
Mar 06, 2025	2.940	2.990	2.620	2.790	37,018	-0.15(-5.10%)
Mar 05, 2025	3.020	3.060	2.850	2.940	25,673	-0.08(-2.65%)
Mar 04, 2025	2.960	3.110	2.900	3.020	40,886	-0.09(-2.89%)
Mar 03, 2025	3.290	3.340	2.760	3.110	444,176	+0.00(+0.00%)
Feb 28, 2025	3.170	3.268	3.050	3.110	23,896	-0.06(-1.89%)
Feb 27, 2025	3.400	3.400	3.110	3.170	23,118	-0.17(-5.09%)
Feb 26, 2025	3.250	3.450	3.250	3.340	25,754	+0.06(+1.83%)
Feb 25, 2025	3.680	3.680	3.120	3.280	33,215	-0.29(-8.12%)
Feb 24, 2025	3.080	3.710	2.960	3.570	89,806	+0.47(+15.16%)
Feb 21, 2025	3.130	3.260	3.010	3.100	35,007	-0.05(-1.59%)
Feb 20, 2025	3.120	3.210	2.890	3.150	62,704	+0.02(+0.64%)
Feb 19, 2025	3.600	3.670	2.620	3.130	1,116,573	-0.13(-3.99%)
Feb 18, 2025	3.480	3.540	3.260	3.260	18,344	-0.14(-4.12%)
Feb 14, 2025	3.530	3.619	3.310	3.400	28,794	-0.11(-3.13%)
Feb 13, 2025	3.700	3.700	3.510	3.510	14,797	-0.11(-3.04%)
Feb 12, 2025	3.620	3.800	3.600	3.620	13,578	+0.00(+0.00%)
Feb 11, 2025	3.970	3.970	3.620	3.620	21,983	-0.18(-4.74%)
Feb 10, 2025	3.690	4.000	3.690	3.800	36,443	+0.15(+3.97%)
Feb 07, 2025	4.410	4.410	3.610	3.655	28,569	-0.15(-3.82%)
Feb 06, 2025	4.030	4.133	3.800	3.800	16,341	-0.15(-3.80%)
Feb 05, 2025	4.230	4.230	3.950	3.950	12,398	+0.02(+0.51%)
Feb 04, 2025	3.800	4.160	3.800	3.930	38,743	+0.09(+2.34%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices