GBTC - Bitcoin Investment Trust

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 16, 2018	9.59	9.60	9.05	9.10	9.10	2,923,400
Aug 15, 2018	9.60	9.78	9.26	9.64	9.64	2,357,100
Aug 14, 2018	9.21	9.40	9.10	9.20	9.20	1,993,300
Aug 13, 2018	9.85	9.98	9.35	9.41	9.41	2,099,200
Aug 10, 2018	9.77	9.99	9.57	9.60	9.60	1,281,400
Aug 09, 2018	9.72	10.03	9.56	9.74	9.74	2,174,900
Aug 08, 2018	9.55	9.94	9.50	9.73	9.73	3,777,100
Aug 07, 2018	10.22	10.37	10.07	10.13	10.13	1,333,200
Aug 06, 2018	9.69	10.10	9.66	9.97	9.97	2,340,800
Aug 03, 2018	10.09	10.64	10.00	10.15	10.15	2,150,100
Aug 02, 2018	10.05	10.50	9.90	10.35	10.35	1,672,300
Aug 01, 2018	10.36	10.39	9.92	10.10	10.10	1,870,900
Jul 31, 2018	10.84	10.84	10.37	10.42	10.42	2,814,300
Jul 30, 2018	11.85	11.86	10.81	11.11	11.11	2,299,900
Jul 27, 2018	11.57	12.11	11.15	11.95	11.95	3,082,000
Jul 26, 2018	11.91	12.12	11.65	12.10	12.10	1,322,300
Jul 25, 2018	12.34	12.34	11.57	11.88	11.88	3,138,500
Jul 24, 2018	12.20	12.36	12.14	12.26	12.26	4,184,000
Jul 23, 2018	11.68	11.87	11.40	11.58	11.58	3,378,400
Jul 20, 2018	11.20	11.59	10.86	11.00	11.00	2,883,600
Jul 19, 2018	10.94	11.35	10.56	10.95	10.95	3,275,200
Jul 18, 2018	11.78	12.16	10.75	10.83	10.83	6,400,200
Jul 17, 2018	10.45	11.60	10.32	11.49	11.49	5,224,500
Jul 16, 2018	9.88	10.33	9.82	10.30	10.30	3,047,500
Jul 13, 2018	9.41	9.55	9.20	9.24	9.24	1,141,200
Jul 12, 2018	9.05	9.40	8.85	9.31	9.31	1,577,600
Jul 11, 2018	9.43	9.54	9.23	9.35	9.35	885,700
Jul 10, 2018	9.57	9.85	9.25	9.27	9.27	3,730,100
Jul 09, 2018	10.37	10.66	10.25	10.30	10.30	2,172,000
Jul 06, 2018	10.09	10.28	10.03	10.23	10.23	1,277,600
Jul 05, 2018	10.02	10.31	9.95	10.05	10.05	1,853,700
Jul 03, 2018	10.31	10.31	9.80	10.01	10.01	1,000,600
Jul 02, 2018	9.26	10.30	9.20	10.20	10.20	4,230,900
Jun 29, 2018	8.27	8.69	8.25	8.53	8.53	1,892,500
Jun 28, 2018	8.49	9.24	8.24	8.94	8.94	2,174,000
Jun 27, 2018	9.07	9.08	8.34	8.52	8.52	5,544,900
Jun 26, 2018	9.86	9.88	9.20	9.23	9.23	3,693,100
Jun 25, 2018	10.09	10.23	9.70	9.80	9.80	3,922,000
Jun 22, 2018	10.33	10.33	10.06	10.10	10.10	3,690,900
Jun 21, 2018	10.85	10.90	10.70	10.70	10.70	1,112,100
Jun 20, 2018	10.91	11.12	10.82	10.90	10.90	1,320,800
Jun 19, 2018	11.16	11.40	10.79	11.00	11.00	1,592,400
Jun 18, 2018	10.84	11.39	10.76	11.05	11.05	2,086,400
Jun 15, 2018	11.29	11.29	10.90	10.95	10.95	2,481,100
Jun 14, 2018	10.73	11.59	10.61	11.53	11.53	4,186,600
Jun 13, 2018	11.19	11.20	10.52	10.60	10.60	5,518,000
Jun 12, 2018	11.48	11.86	11.16	11.29	11.29	3,516,300
Jun 11, 2018	11.11	11.74	11.10	11.70	11.70	4,427,000
Jun 08, 2018	12.56	12.91	12.35	12.70	12.70	1,022,400
Jun 07, 2018	12.72	12.86	12.61	12.86	12.86	1,069,500
Jun 06, 2018	12.45	12.86	12.30	12.45	12.45	2,567,900
Jun 05, 2018	11.92	12.45	11.80	12.43	12.43	1,855,900
Jun 04, 2018	12.09	12.11	11.91	11.98	11.98	1,263,500
Jun 01, 2018	12.30	12.30	11.90	12.10	12.10	937,800
May 31, 2018	12.10	12.30	11.91	12.28	12.28	1,407,700
May 30, 2018	12.25	12.40	11.76	11.96	11.96	1,789,700
May 29, 2018	12.44	12.60	11.91	12.15	12.15	2,226,500
May 25, 2018	12.15	12.27	11.96	12.15	12.15	1,077,100
May 24, 2018	11.56	12.28	11.55	12.24	12.24	2,255,200
May 23, 2018	12.85	12.90	11.56	12.22	12.22	6,441,500
May 22, 2018	13.31	13.35	13.08	13.08	13.08	1,926,400
May 21, 2018	13.95	13.98	13.54	13.61	13.61	1,238,700
May 18, 2018	13.54	13.82	13.10	13.53	13.53	1,940,100
May 17, 2018	13.77	13.92	13.49	13.53	13.53	1,590,500
May 16, 2018	13.90	13.99	13.55	13.75	13.75	2,136,300
May 15, 2018	14.59	14.68	13.90	14.25	14.25	1,953,200
May 14, 2018	13.98	14.75	13.81	14.50	14.50	2,890,400
May 11, 2018	13.71	14.19	13.36	14.10	14.10	3,952,700
May 10, 2018	15.20	15.20	14.36	14.58	14.58	2,666,400
May 09, 2018	15.02	15.17	14.90	14.97	14.97	2,343,400
May 08, 2018	14.67	14.71	14.36	14.71	14.71	2,462,900
May 07, 2018	14.97	15.14	14.61	14.97	14.97	3,125,900
May 04, 2018	15.52	15.70	15.26	15.59	15.59	2,529,100
May 03, 2018	14.89	15.64	14.89	15.20	15.20	3,854,200
May 02, 2018	14.90	15.15	14.30	14.44	14.44	2,087,800
May 01, 2018	15.30	15.33	14.76	14.94	14.94	2,554,900
Apr 30, 2018	16.14	16.24	15.62	15.85	15.85	2,348,900
Apr 27, 2018	15.99	16.20	15.37	15.50	15.50	3,294,500
Apr 26, 2018	14.90	15.55	14.50	15.35	15.35	3,008,900
Apr 25, 2018	15.93	15.93	13.90	15.07	15.07	6,974,800
Apr 24, 2018	16.14	16.88	16.00	16.88	16.88	5,614,500
Apr 23, 2018	15.41	15.55	15.01	15.25	15.25	3,006,700
Apr 20, 2018	14.56	14.85	14.25	14.85	14.85	4,060,100
Apr 19, 2018	13.40	13.88	13.35	13.65	13.65	2,516,100
Apr 18, 2018	12.98	13.25	12.75	13.24	13.24	2,134,600
Apr 17, 2018	13.37	13.55	12.19	12.43	12.43	3,132,100
Apr 16, 2018	13.60	13.60	12.77	13.18	13.18	2,480,700
Apr 13, 2018	13.20	13.52	13.00	13.52	13.52	4,595,700
Apr 12, 2018	12.64	12.86	11.90	12.48	12.48	4,323,600
Apr 11, 2018	11.05	11.54	11.00	11.48	11.48	2,214,700
Apr 10, 2018	10.73	11.14	10.56	11.05	11.05	2,319,400
Apr 09, 2018	10.80	10.98	10.54	10.55	10.55	2,137,800
Apr 06, 2018	10.67	10.83	10.45	10.55	10.55	2,934,500
Apr 05, 2018	10.79	11.29	10.44	11.01	11.01	3,308,900
Apr 04, 2018	11.60	11.91	11.01	11.12	11.12	3,450,900
Apr 03, 2018	11.44	12.84	11.44	12.67	12.67	3,808,900
Apr 02, 2018	10.23	11.32	10.23	11.19	11.19	3,366,200
Mar 29, 2018	10.74	10.95	10.17	10.49	10.49	5,229,400
Mar 28, 2018	11.94	12.10	11.11	11.28	11.28	3,885,900
Mar 27, 2018	12.55	13.15	11.74	11.95	11.95	4,114,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...