Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: GPUS )

5.955 -0.405 (-6.36%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 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 (%)
Nov 29, 2024 6.760 6.880 5.770 5.955 61,187 -0.40(-6.36%)
Nov 27, 2024 6.330 6.380 5.820 6.360 70,781 +0.54(+9.28%)
Nov 26, 2024 7.010 7.010 5.760 5.820 142,762 -0.79(-11.95%)
Nov 25, 2024 6.510 6.700 5.600 6.610 167,278 +6.43(+3539.87%)
Nov 22, 2024 0.1711 0.1876 0.1666 0.1816 3,388,469 +0.01(+3.24%)
Nov 21, 2024 0.1817 0.1829 0.1600 0.1759 3,865,442 -0.00(-2.39%)
Nov 20, 2024 0.1674 0.1969 0.1452 0.1802 4,472,784 +0.02(+10.55%)
Nov 19, 2024 0.1700 0.1756 0.1600 0.1630 1,795,154 -0.01(-8.12%)
Nov 18, 2024 0.1942 0.1942 0.1643 0.1774 1,934,354 -0.01(-4.42%)
Nov 15, 2024 0.1900 0.1909 0.1801 0.1856 1,115,927 -0.01(-2.83%)
Nov 14, 2024 0.2000 0.2000 0.1772 0.1910 1,793,224 -0.01(-3.24%)
Nov 13, 2024 0.2015 0.2066 0.1972 0.1974 1,777,867 +0.00(+0.10%)
Nov 12, 2024 0.2100 0.2115 0.1908 0.1972 2,554,598 -0.02(-10.16%)
Nov 11, 2024 0.2300 0.2327 0.2129 0.2195 2,262,057 -0.01(-2.44%)
Nov 08, 2024 0.2400 0.2440 0.2222 0.2250 580,771 -0.01(-5.86%)
Nov 07, 2024 0.2285 0.2500 0.2205 0.2390 1,587,134 +0.01(+5.05%)
Nov 06, 2024 0.2051 0.2296 0.2051 0.2275 1,713,535 +0.02(+10.92%)
Nov 05, 2024 0.1999 0.2067 0.1965 0.2051 432,784 +0.01(+4.43%)
Nov 04, 2024 0.1966 0.1997 0.1901 0.1964 782,766 -0.00(-0.10%)
Nov 01, 2024 0.2040 0.2040 0.1950 0.1966 763,950 -0.01(-3.63%)
Oct 31, 2024 0.2100 0.2207 0.2020 0.2040 562,468 -0.01(-4.63%)
Oct 30, 2024 0.2260 0.2300 0.2101 0.2139 1,015,089 -0.01(-5.35%)
Oct 29, 2024 0.2249 0.2380 0.2206 0.2260 2,344,290 +0.00(+0.49%)
Oct 28, 2024 0.2200 0.2250 0.2170 0.2249 582,323 +0.01(+2.41%)
Oct 25, 2024 0.2194 0.2247 0.2166 0.2196 478,432 +0.00(+0.09%)
Oct 24, 2024 0.2220 0.2247 0.2160 0.2194 382,321 -0.00(-1.17%)
Oct 23, 2024 0.2200 0.2270 0.2154 0.2220 439,982 -0.00(-1.33%)
Oct 22, 2024 0.2300 0.2330 0.2230 0.2250 1,026,472 -0.01(-3.60%)
Oct 21, 2024 0.2200 0.2334 0.2152 0.2334 831,085 +0.01(+3.73%)
Oct 18, 2024 0.2228 0.2350 0.2200 0.2250 792,781 +0.00(+0.00%)
Oct 17, 2024 0.2200 0.2298 0.2182 0.2250 515,087 -0.00(-0.04%)
Oct 16, 2024 0.2150 0.2275 0.2133 0.2251 661,894 +0.01(+4.70%)
Oct 15, 2024 0.2143 0.2204 0.2122 0.2150 548,834 +0.00(+0.33%)
Oct 14, 2024 0.2143 0.2184 0.2051 0.2143 476,936 +0.00(+0.00%)
Oct 11, 2024 0.2020 0.2180 0.2010 0.2143 417,918 +0.01(+6.09%)
Oct 10, 2024 0.1976 0.2065 0.1976 0.2020 605,299 -0.00(-0.79%)
Oct 09, 2024 0.2041 0.2082 0.2025 0.2036 338,979 -0.00(-0.24%)
Oct 08, 2024 0.2123 0.2197 0.2037 0.2041 679,283 -0.01(-3.86%)
Oct 07, 2024 0.2235 0.2279 0.2117 0.2123 1,051,321 -0.02(-6.89%)
Oct 04, 2024 0.2290 0.2300 0.2200 0.2280 604,723 +0.01(+2.43%)
Oct 03, 2024 0.1800 0.2350 0.1800 0.2226 1,189,993 +0.01(+2.53%)
Oct 02, 2024 0.2250 0.2250 0.2127 0.2171 457,830 -0.01(-3.94%)
Oct 01, 2024 0.2250 0.2299 0.2201 0.2260 622,174 -0.00(-1.61%)
Sep 30, 2024 0.2220 0.2368 0.2141 0.2297 1,172,045 +0.01(+3.47%)
Sep 27, 2024 0.2250 0.2250 0.2148 0.2220 549,218 +0.00(+1.42%)
Sep 26, 2024 0.2120 0.2199 0.2120 0.2189 642,723 +0.01(+7.09%)
Sep 25, 2024 0.2250 0.2300 0.2000 0.2044 1,121,209 -0.02(-7.59%)
Sep 24, 2024 0.2169 0.2290 0.2160 0.2212 949,220 +0.00(+0.59%)
Sep 23, 2024 0.2142 0.2619 0.2110 0.2199 2,287,540 +0.01(+2.61%)
Sep 20, 2024 0.2200 0.2200 0.2100 0.2143 468,254 +0.00(+1.04%)
Sep 19, 2024 0.2222 0.2244 0.2105 0.2121 576,953 -0.00(-1.49%)
Sep 18, 2024 0.2239 0.2279 0.2120 0.2153 497,038 -0.01(-3.50%)
Sep 17, 2024 0.2241 0.2249 0.2167 0.2231 596,053 +0.01(+2.72%)
Sep 16, 2024 0.2370 0.2370 0.2172 0.2172 542,454 -0.01(-5.11%)
Sep 13, 2024 0.2180 0.2298 0.2101 0.2289 1,027,893 +0.02(+9.63%)
Sep 12, 2024 0.2000 0.2150 0.2000 0.2088 471,044 -0.00(-1.79%)
Sep 11, 2024 0.2100 0.2233 0.1970 0.2126 904,511 -0.00(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.