Stock Quote

Bitcoin Invt TR (OP: GBTC )

14.62 USD +0.33 (+2.31%)
Official Closing Price Updated: 5:36 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 29.99 29.99 28.01 28.01 1,840 -1.24(-4.24%)
Sep 29, 2015 29.99 29.99 29.25 29.25 2,913 +0.25(+0.86%)
Sep 28, 2015 28.50 30.00 28.50 29.00 2,874 +1.00(+3.57%)
Sep 25, 2015 28.00 28.00 28.00 28.00 121 -0.50(-1.75%)
Sep 24, 2015 28.50 28.50 28.50 28.50 1,159 -0.50(-1.72%)
Sep 23, 2015 29.40 29.40 28.75 29.00 1,715 -0.50(-1.69%)
Sep 22, 2015 29.50 29.50 29.50 29.50 241 +0.50(+1.72%)
Sep 21, 2015 29.50 29.50 29.00 29.00 850 -0.50(-1.69%)
Sep 18, 2015 29.40 29.50 29.40 29.50 1,487 +1.00(+3.51%)
Sep 17, 2015 28.80 28.80 27.20 28.50 1,314 -0.50(-1.72%)
Sep 16, 2015 29.00 29.00 29.00 29.00 515 -0.99(-3.30%)
Sep 15, 2015 29.99 29.99 29.99 29.99 298 +0.49(+1.66%)
Sep 14, 2015 29.50 29.50 29.50 29.50 170 -0.50(-1.67%)
Sep 11, 2015 29.90 30.00 29.90 30.00 3,429 +0.10(+0.33%)
Sep 10, 2015 29.90 29.90 29.90 29.90 587 +0.40(+1.36%)
Sep 09, 2015 29.50 29.50 29.50 29.50 751 -0.40(-1.34%)
Sep 08, 2015 29.00 30.00 29.00 29.90 11,040 +0.95(+3.28%)
Sep 04, 2015 28.95 28.95 28.95 0 +0.20(+0.70%)
Sep 03, 2015 28.50 28.95 28.00 28.75 1,818 +1.25(+4.55%)
Sep 02, 2015 26.00 27.50 26.00 27.50 624 +1.50(+5.77%)
Sep 01, 2015 26.25 27.00 26.00 26.00 1,941 +0.00(+0.00%)
Aug 31, 2015 26.00 26.00 26.00 26.00 1,661 +1.01(+4.04%)
Aug 28, 2015 23.75 25.00 23.75 24.99 1,896 +1.25(+5.27%)
Aug 27, 2015 23.75 23.75 23.55 23.74 1,594 +0.62(+2.68%)
Aug 26, 2015 24.00 24.50 23.12 23.12 1,137 -0.88(-3.67%)
Aug 25, 2015 25.00 25.50 24.00 24.00 2,030 +0.00(+0.00%)
Aug 24, 2015 27.00 27.00 21.22 24.00 3,508 -3.00(-11.11%)
Aug 21, 2015 29.00 29.00 25.30 27.00 2,975 -2.00(-6.90%)
Aug 20, 2015 29.70 29.70 29.00 29.00 2,623 -0.40(-1.36%)
Aug 19, 2015 29.00 29.70 29.00 29.40 5,870 +0.00(+0.00%)
Aug 18, 2015 29.50 29.50 29.35 29.40 1,629 -0.10(-0.34%)
Aug 17, 2015 29.86 30.00 29.50 29.50 883 -0.50(-1.67%)
Aug 14, 2015 30.00 30.40 30.00 30.00 1,038 -0.40(-1.32%)
Aug 13, 2015 30.45 30.50 30.05 30.40 1,141 +0.89(+3.02%)
Aug 12, 2015 30.49 30.49 29.51 29.51 983 -0.94(-3.09%)
Aug 11, 2015 29.27 30.49 29.27 30.45 790 +0.54(+1.81%)
Aug 10, 2015 29.91 29.91 29.91 29.91 100 +0.00(+0.00%)
Aug 07, 2015 30.40 30.40 29.41 29.91 1,282 -0.39(-1.29%)
Aug 06, 2015 30.30 30.30 30.30 30.30 1,262 +0.89(+3.03%)
Aug 05, 2015 30.00 30.00 29.41 29.41 892 -0.59(-1.97%)
Aug 04, 2015 30.10 30.10 30.00 30.00 608 -0.10(-0.33%)
Aug 03, 2015 30.50 30.50 30.10 30.10 1,288 -0.05(-0.17%)
Jul 31, 2015 30.15 30.15 30.15 30.15 203 -0.35(-1.15%)
Jul 30, 2015 30.50 30.50 30.50 30.50 306 +0.05(+0.16%)
Jul 29, 2015 30.55 30.60 30.40 30.45 6,834 -0.10(-0.33%)
Jul 28, 2015 30.55 30.55 30.47 30.55 3,871 +0.05(+0.16%)
Jul 27, 2015 30.60 30.60 30.50 30.50 5,065 -0.05(-0.16%)
Jul 24, 2015 30.60 30.60 30.20 30.55 1,436 +0.05(+0.16%)
Jul 23, 2015 30.60 30.60 30.50 30.50 992 +0.00(+0.00%)
Jul 22, 2015 30.40 30.50 30.16 30.50 3,548 +0.10(+0.33%)
Jul 21, 2015 30.60 30.60 30.40 30.40 6,248 +0.29(+0.96%)
Jul 20, 2015 30.10 30.30 30.10 30.11 3,331 -0.34(-1.12%)
Jul 17, 2015 30.50 30.50 30.45 30.45 3,139 -0.05(-0.16%)
Jul 16, 2015 30.48 30.50 29.41 30.50 5,269 +0.00(+0.00%)
Jul 15, 2015 30.51 30.60 30.48 30.50 14,385 +0.00(+0.00%)
Jul 14, 2015 30.60 30.60 30.45 30.50 9,471 +0.17(+0.56%)
Jul 13, 2015 30.60 30.60 30.33 30.33 5,740 -0.27(-0.88%)
Jul 10, 2015 30.60 30.75 30.51 30.60 27,256 +0.15(+0.49%)
Jul 09, 2015 30.60 32.00 30.45 30.45 6,067 -0.15(-0.49%)
Jul 08, 2015 30.60 30.60 30.50 30.60 7,372 +0.10(+0.33%)
Jul 07, 2015 30.60 30.60 29.41 30.50 6,217 +0.00(+0.00%)
Jul 06, 2015 30.60 30.60 30.10 30.50 4,836 +0.15(+0.49%)
Jul 02, 2015 30.35 30.35 30.35 0 +0.00(+0.00%)
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.