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 |
|---|---|---|---|---|---|---|
| Oct 19, 2018 | 6.97 | 7.19 | 6.95 | 7.05 | 7.05 | 711,468 |
| Oct 18, 2018 | 7.20 | 7.27 | 6.95 | 6.98 | 6.98 | 785,700 |
| Oct 17, 2018 | 7.20 | 7.25 | 7.07 | 7.21 | 7.21 | 525,700 |
| Oct 16, 2018 | 7.30 | 7.49 | 7.19 | 7.28 | 7.28 | 814,700 |
| Oct 15, 2018 | 7.08 | 7.45 | 7.01 | 7.25 | 7.25 | 2,345,300 |
| Oct 12, 2018 | 6.86 | 6.99 | 6.78 | 6.85 | 6.85 | 1,168,800 |
| Oct 11, 2018 | 6.99 | 6.99 | 6.75 | 6.78 | 6.78 | 2,474,200 |
| Oct 10, 2018 | 7.65 | 7.65 | 7.25 | 7.31 | 7.31 | 1,375,200 |
| Oct 09, 2018 | 7.82 | 7.90 | 7.51 | 7.72 | 7.72 | 852,200 |
| Oct 08, 2018 | 7.30 | 7.91 | 7.30 | 7.88 | 7.88 | 1,449,000 |
| Oct 05, 2018 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | 996,200 |
| Oct 04, 2018 | 7.28 | 7.50 | 7.20 | 7.46 | 7.46 | 1,034,600 |
| Oct 03, 2018 | 7.35 | 7.50 | 7.16 | 7.36 | 7.36 | 1,370,000 |
| Oct 02, 2018 | 7.68 | 7.80 | 7.34 | 7.40 | 7.40 | 1,778,500 |
| Oct 01, 2018 | 7.86 | 7.95 | 7.67 | 7.73 | 7.73 | 1,366,400 |
| Sep 28, 2018 | 8.11 | 8.18 | 7.90 | 7.94 | 7.94 | 1,272,400 |
| Sep 27, 2018 | 8.07 | 8.11 | 7.85 | 8.08 | 8.08 | 1,916,100 |
| Sep 26, 2018 | 8.05 | 8.17 | 7.95 | 8.03 | 8.03 | 2,268,400 |
| Sep 25, 2018 | 8.07 | 8.15 | 7.87 | 8.05 | 8.05 | 2,699,300 |
| Sep 24, 2018 | 8.70 | 8.70 | 8.26 | 8.32 | 8.32 | 1,285,100 |
| Sep 21, 2018 | 8.28 | 8.90 | 8.27 | 8.85 | 8.85 | 2,401,400 |
| Sep 20, 2018 | 8.15 | 8.22 | 8.00 | 8.09 | 8.09 | 997,000 |
| Sep 19, 2018 | 8.04 | 8.20 | 7.85 | 8.17 | 8.17 | 1,601,500 |
| Sep 18, 2018 | 8.24 | 8.25 | 8.05 | 8.10 | 8.10 | 766,300 |
| Sep 17, 2018 | 8.38 | 8.50 | 8.00 | 8.04 | 8.04 | 1,300,100 |
| Sep 14, 2018 | 8.71 | 8.73 | 8.41 | 8.55 | 8.55 | 807,300 |
| Sep 13, 2018 | 8.45 | 8.75 | 8.35 | 8.69 | 8.69 | 1,412,400 |
| Sep 12, 2018 | 8.10 | 8.34 | 7.96 | 8.24 | 8.24 | 1,028,300 |
| Sep 11, 2018 | 8.17 | 8.23 | 7.87 | 8.14 | 8.14 | 1,405,900 |
| Sep 10, 2018 | 8.54 | 8.58 | 8.02 | 8.23 | 8.23 | 1,351,600 |
| Sep 07, 2018 | 8.73 | 8.80 | 8.32 | 8.34 | 8.34 | 1,364,100 |
| Sep 06, 2018 | 8.56 | 8.84 | 8.51 | 8.58 | 8.58 | 1,789,800 |
| Sep 05, 2018 | 9.13 | 9.13 | 8.83 | 8.85 | 8.85 | 2,088,600 |
| Sep 04, 2018 | 9.86 | 9.90 | 9.33 | 9.50 | 9.50 | 1,553,500 |
| Aug 31, 2018 | 9.10 | 9.52 | 9.05 | 9.50 | 9.50 | 913,900 |
| Aug 30, 2018 | 9.20 | 9.24 | 9.10 | 9.13 | 9.13 | 1,170,900 |
| Aug 29, 2018 | 9.85 | 9.95 | 9.36 | 9.49 | 9.49 | 1,521,200 |
| Aug 28, 2018 | 9.78 | 9.90 | 9.56 | 9.86 | 9.86 | 2,317,000 |
| Aug 27, 2018 | 9.24 | 9.35 | 9.04 | 9.34 | 9.34 | 1,237,700 |
| Aug 24, 2018 | 8.85 | 9.20 | 8.84 | 9.18 | 9.18 | 1,381,600 |
| Aug 23, 2018 | 8.82 | 8.99 | 8.75 | 8.82 | 8.82 | 944,400 |
| Aug 22, 2018 | 9.21 | 9.22 | 8.80 | 8.93 | 8.93 | 1,458,300 |
| Aug 21, 2018 | 8.94 | 9.00 | 8.73 | 8.87 | 8.87 | 1,247,000 |
| Aug 20, 2018 | 8.88 | 9.05 | 8.75 | 8.76 | 8.76 | 1,266,200 |
| Aug 17, 2018 | 9.15 | 9.24 | 8.76 | 8.87 | 8.87 | 3,089,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
