Stock Quote

Bitcoin Invt TR (OP: GBTC )

13.19 USD +0.36 (+2.81%)
Streaming Delayed Price Updated: 9:50 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.450 9.860 9.400 9.605 3,562,584 +0.12(+1.21%)
Jun 29, 2020 9.570 9.630 9.180 9.490 4,671,164 -0.21(-2.16%)
Jun 26, 2020 10.00 10.05 9.470 9.700 7,008,300 -0.44(-4.34%)
Jun 25, 2020 10.14 10.25 10.00 10.14 3,515,849 -0.06(-0.59%)
Jun 24, 2020 10.50 10.59 10.02 10.20 5,671,876 -0.75(-6.81%)
Jun 23, 2020 10.49 10.98 10.49 10.95 4,290,037 +0.38(+3.60%)
Jun 22, 2020 10.63 11.04 10.46 10.56 5,250,881 +0.25(+2.47%)
Jun 19, 2020 10.60 10.62 10.28 10.31 2,939,100 -0.27(-2.55%)
Jun 18, 2020 10.70 10.75 10.40 10.58 2,423,295 -0.12(-1.12%)
Jun 17, 2020 10.95 10.99 10.70 10.70 2,074,100 -0.21(-1.88%)
Jun 16, 2020 11.20 11.25 10.83 10.90 2,590,006 +0.01(+0.14%)
Jun 15, 2020 10.33 10.97 10.11 10.89 3,916,107 +0.01(+0.09%)
Jun 12, 2020 11.12 11.40 10.60 10.88 4,188,600 +0.08(+0.74%)
Jun 11, 2020 11.96 12.00 10.58 10.80 11,061,120 -1.49(-12.16%)
Jun 10, 2020 11.49 12.56 11.45 12.29 9,237,034 +0.77(+6.63%)
Jun 09, 2020 11.65 11.68 11.32 11.53 2,742,241 -0.05(-0.43%)
Jun 08, 2020 11.28 11.60 11.24 11.58 3,926,042 +0.32(+2.89%)
Jun 05, 2020 11.70 11.71 11.24 11.26 3,857,900 -0.47(-4.05%)
Jun 04, 2020 11.52 11.75 11.50 11.73 3,912,991 +0.39(+3.44%)
Jun 03, 2020 11.44 11.54 11.25 11.34 3,336,371 -0.07(-0.66%)
Jun 02, 2020 11.94 12.46 10.87 11.41 11,056,617 +0.13(+1.20%)
Jun 01, 2020 11.10 11.34 11.09 11.28 3,167,697 +0.39(+3.58%)
May 29, 2020 10.91 10.97 10.65 10.89 2,068,100 +0.01(+0.09%)
May 28, 2020 10.81 11.14 10.75 10.88 3,222,768 +0.34(+3.23%)
May 27, 2020 10.51 10.87 10.45 10.54 3,326,936 +0.36(+3.54%)
May 26, 2020 10.49 10.49 9.980 10.18 4,648,980 -0.48(-4.50%)
May 22, 2020 10.55 10.90 10.42 10.66 3,227,600 +0.08(+0.76%)
May 21, 2020 11.00 11.00 10.05 10.58 7,531,217 -0.64(-5.75%)
May 20, 2020 11.64 11.68 10.87 11.22 4,881,117 -0.19(-1.62%)
May 19, 2020 11.51 11.55 11.26 11.41 2,748,779 +0.00(+0.00%)
May 18, 2020 11.52 11.73 11.33 11.41 4,671,794 +0.36(+3.26%)
May 15, 2020 11.73 11.75 10.90 11.05 5,911,400 -0.75(-6.36%)
May 14, 2020 12.19 12.19 11.60 11.80 6,486,585 +0.59(+5.26%)
May 13, 2020 11.26 11.55 10.82 11.21 7,497,585 +0.58(+5.46%)
May 12, 2020 10.50 11.26 10.33 10.63 8,984,032 +0.34(+3.30%)
May 11, 2020 10.51 11.04 9.670 10.29 13,307,486 -1.16(-10.13%)
May 08, 2020 12.10 12.38 11.16 11.45 12,475,300 -0.53(-4.38%)
May 07, 2020 10.97 12.29 10.96 11.97 13,682,028 +1.22(+11.40%)
May 06, 2020 10.30 10.76 10.26 10.75 5,799,211 +0.72(+7.18%)
May 05, 2020 10.03 10.20 9.900 10.03 4,301,836 +0.06(+0.60%)
May 04, 2020 9.590 10.10 9.550 9.970 4,594,663 +0.51(+5.34%)
May 01, 2020 10.00 10.00 9.430 9.465 4,831,700 -0.40(-4.10%)
Apr 30, 2020 9.650 10.03 9.430 9.870 8,234,582 +0.27(+2.81%)
Apr 29, 2020 9.060 9.950 9.060 9.600 9,906,960 +1.20(+14.29%)
Apr 28, 2020 8.840 8.870 8.360 8.400 4,546,122 -0.39(-4.49%)
Apr 27, 2020 8.800 8.810 8.630 8.795 3,791,927 +0.24(+2.87%)
Apr 24, 2020 8.590 8.680 8.200 8.550 4,186,000 -0.06(-0.75%)
Apr 23, 2020 7.760 8.630 7.750 8.615 7,440,468 +0.92(+11.88%)
Apr 22, 2020 7.650 7.750 7.520 7.700 3,524,079 +0.26(+3.49%)
Apr 21, 2020 7.197 7.500 7.030 7.440 3,266,412 +0.14(+1.92%)
Apr 20, 2020 7.569 7.770 7.170 7.300 3,809,637 -0.19(-2.54%)
Apr 17, 2020 7.640 7.670 7.200 7.490 2,823,500 -0.17(-2.22%)
Apr 16, 2020 7.450 7.690 7.280 7.660 3,216,798 +0.52(+7.21%)
Apr 15, 2020 7.176 7.240 7.050 7.145 2,683,162 -0.19(-2.52%)
Apr 14, 2020 7.367 7.620 7.300 7.330 2,931,262 +0.08(+1.10%)
Apr 13, 2020 7.450 7.460 7.150 7.250 4,296,846 -0.55(-7.05%)
Apr 09, 2020 7.940 8.080 7.620 7.800 3,274,400 -0.05(-0.64%)
Apr 08, 2020 7.790 8.040 7.700 7.850 2,370,540 +0.19(+2.48%)
Apr 07, 2020 8.069 8.150 7.610 7.660 3,469,881 -0.29(-3.65%)
Apr 06, 2020 7.824 8.060 7.710 7.950 4,910,448 +0.47(+6.28%)
Apr 03, 2020 7.940 7.940 7.250 7.480 3,059,700 -0.24(-3.11%)
Apr 02, 2020 7.000 7.870 6.980 7.720 7,980,627 +1.23(+18.86%)
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.