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 (%)
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%)
Apr 01, 2020 6.800 6.900 6.410 6.495 4,274,846 -0.62(-8.78%)
Mar 31, 2020 7.070 7.140 6.940 7.120 2,675,503 +0.07(+0.99%)
Mar 30, 2020 7.080 7.150 6.910 7.050 3,654,427 -0.25(-3.42%)
Mar 27, 2020 7.369 7.405 7.110 7.300 3,841,100 -0.06(-0.82%)
Mar 26, 2020 7.270 7.470 7.050 7.360 4,711,538 +0.01(+0.14%)
Mar 25, 2020 7.450 7.670 7.250 7.350 4,165,800 -0.20(-2.65%)
Mar 24, 2020 7.850 7.930 7.450 7.550 4,561,482 +0.36(+5.01%)
Mar 23, 2020 7.020 7.330 6.860 7.190 4,204,967 +0.19(+2.71%)
Mar 20, 2020 7.730 7.990 6.650 7.000 6,952,000 -0.20(-2.78%)
Mar 19, 2020 6.980 7.530 6.590 7.200 8,487,054 +1.19(+19.80%)
Mar 18, 2020 5.870 6.090 5.550 6.010 5,589,735 -0.09(-1.48%)
Mar 17, 2020 5.900 6.440 5.620 6.100 5,408,652 +0.56(+10.13%)
Mar 16, 2020 5.130 5.940 5.010 5.539 7,240,460 -0.78(-12.36%)
Mar 13, 2020 6.920 7.500 5.610 6.320 10,933,500 -0.10(-1.56%)
Mar 12, 2020 6.970 7.350 5.880 6.420 11,750,462 -2.19(-25.44%)
Mar 11, 2020 9.000 9.050 8.150 8.610 5,530,764 -0.65(-7.02%)
Mar 10, 2020 9.410 9.490 8.520 9.260 4,923,890 +0.39(+4.40%)
Mar 09, 2020 8.990 9.100 8.210 8.870 9,051,912 -1.71(-16.16%)
Mar 06, 2020 10.93 11.11 10.26 10.58 4,238,400 -0.35(-3.20%)
Mar 05, 2020 10.43 10.99 10.05 10.93 6,350,441 +0.89(+8.86%)
Mar 04, 2020 10.08 10.29 9.960 10.04 2,981,066 +0.04(+0.40%)
Mar 03, 2020 10.27 10.42 9.450 10.00 4,127,408 -0.36(-3.43%)
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.