GBTC - Bitcoin Investment Trust

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20189.599.609.059.109.102,923,400
Aug 15, 20189.609.789.269.649.642,357,100
Aug 14, 20189.219.409.109.209.201,993,300
Aug 13, 20189.859.989.359.419.412,099,200
Aug 10, 20189.779.999.579.609.601,281,400
Aug 09, 20189.7210.039.569.749.742,174,900
Aug 08, 20189.559.949.509.739.733,777,100
Aug 07, 201810.2210.3710.0710.1310.131,333,200
Aug 06, 20189.6910.109.669.979.972,340,800
Aug 03, 201810.0910.6410.0010.1510.152,150,100
Aug 02, 201810.0510.509.9010.3510.351,672,300
Aug 01, 201810.3610.399.9210.1010.101,870,900
Jul 31, 201810.8410.8410.3710.4210.422,814,300
Jul 30, 201811.8511.8610.8111.1111.112,299,900
Jul 27, 201811.5712.1111.1511.9511.953,082,000
Jul 26, 201811.9112.1211.6512.1012.101,322,300
Jul 25, 201812.3412.3411.5711.8811.883,138,500
Jul 24, 201812.2012.3612.1412.2612.264,184,000
Jul 23, 201811.6811.8711.4011.5811.583,378,400
Jul 20, 201811.2011.5910.8611.0011.002,883,600
Jul 19, 201810.9411.3510.5610.9510.953,275,200
Jul 18, 201811.7812.1610.7510.8310.836,400,200
Jul 17, 201810.4511.6010.3211.4911.495,224,500
Jul 16, 20189.8810.339.8210.3010.303,047,500
Jul 13, 20189.419.559.209.249.241,141,200
Jul 12, 20189.059.408.859.319.311,577,600
Jul 11, 20189.439.549.239.359.35885,700
Jul 10, 20189.579.859.259.279.273,730,100
Jul 09, 201810.3710.6610.2510.3010.302,172,000
Jul 06, 201810.0910.2810.0310.2310.231,277,600
Jul 05, 201810.0210.319.9510.0510.051,853,700
Jul 03, 201810.3110.319.8010.0110.011,000,600
Jul 02, 20189.2610.309.2010.2010.204,230,900
Jun 29, 20188.278.698.258.538.531,892,500
Jun 28, 20188.499.248.248.948.942,174,000
Jun 27, 20189.079.088.348.528.525,544,900
Jun 26, 20189.869.889.209.239.233,693,100
Jun 25, 201810.0910.239.709.809.803,922,000
Jun 22, 201810.3310.3310.0610.1010.103,690,900
Jun 21, 201810.8510.9010.7010.7010.701,112,100
Jun 20, 201810.9111.1210.8210.9010.901,320,800
Jun 19, 201811.1611.4010.7911.0011.001,592,400
Jun 18, 201810.8411.3910.7611.0511.052,086,400
Jun 15, 201811.2911.2910.9010.9510.952,481,100
Jun 14, 201810.7311.5910.6111.5311.534,186,600
Jun 13, 201811.1911.2010.5210.6010.605,518,000
Jun 12, 201811.4811.8611.1611.2911.293,516,300
Jun 11, 201811.1111.7411.1011.7011.704,427,000
Jun 08, 201812.5612.9112.3512.7012.701,022,400
Jun 07, 201812.7212.8612.6112.8612.861,069,500
Jun 06, 201812.4512.8612.3012.4512.452,567,900
Jun 05, 201811.9212.4511.8012.4312.431,855,900
Jun 04, 201812.0912.1111.9111.9811.981,263,500
Jun 01, 201812.3012.3011.9012.1012.10937,800
May 31, 201812.1012.3011.9112.2812.281,407,700
May 30, 201812.2512.4011.7611.9611.961,789,700
May 29, 201812.4412.6011.9112.1512.152,226,500
May 25, 201812.1512.2711.9612.1512.151,077,100
May 24, 201811.5612.2811.5512.2412.242,255,200
May 23, 201812.8512.9011.5612.2212.226,441,500
May 22, 201813.3113.3513.0813.0813.081,926,400
May 21, 201813.9513.9813.5413.6113.611,238,700
May 18, 201813.5413.8213.1013.5313.531,940,100
May 17, 201813.7713.9213.4913.5313.531,590,500
May 16, 201813.9013.9913.5513.7513.752,136,300
May 15, 201814.5914.6813.9014.2514.251,953,200
May 14, 201813.9814.7513.8114.5014.502,890,400
May 11, 201813.7114.1913.3614.1014.103,952,700
May 10, 201815.2015.2014.3614.5814.582,666,400
May 09, 201815.0215.1714.9014.9714.972,343,400
May 08, 201814.6714.7114.3614.7114.712,462,900
May 07, 201814.9715.1414.6114.9714.973,125,900
May 04, 201815.5215.7015.2615.5915.592,529,100
May 03, 201814.8915.6414.8915.2015.203,854,200
May 02, 201814.9015.1514.3014.4414.442,087,800
May 01, 201815.3015.3314.7614.9414.942,554,900
Apr 30, 201816.1416.2415.6215.8515.852,348,900
Apr 27, 201815.9916.2015.3715.5015.503,294,500
Apr 26, 201814.9015.5514.5015.3515.353,008,900
Apr 25, 201815.9315.9313.9015.0715.076,974,800
Apr 24, 201816.1416.8816.0016.8816.885,614,500
Apr 23, 201815.4115.5515.0115.2515.253,006,700
Apr 20, 201814.5614.8514.2514.8514.854,060,100
Apr 19, 201813.4013.8813.3513.6513.652,516,100
Apr 18, 201812.9813.2512.7513.2413.242,134,600
Apr 17, 201813.3713.5512.1912.4312.433,132,100
Apr 16, 201813.6013.6012.7713.1813.182,480,700
Apr 13, 201813.2013.5213.0013.5213.524,595,700
Apr 12, 201812.6412.8611.9012.4812.484,323,600
Apr 11, 201811.0511.5411.0011.4811.482,214,700
Apr 10, 201810.7311.1410.5611.0511.052,319,400
Apr 09, 201810.8010.9810.5410.5510.552,137,800
Apr 06, 201810.6710.8310.4510.5510.552,934,500
Apr 05, 201810.7911.2910.4411.0111.013,308,900
Apr 04, 201811.6011.9111.0111.1211.123,450,900
Apr 03, 201811.4412.8411.4412.6712.673,808,900
Apr 02, 201810.2311.3210.2311.1911.193,366,200
Mar 29, 201810.7410.9510.1710.4910.495,229,400
Mar 28, 201811.9412.1011.1111.2811.283,885,900
Mar 27, 201812.5513.1511.7411.9511.954,114,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...