US jobless claims trend down as Omicron disruptions begin to ease

Another 260,000 Americans filed new claims last week, falling for the first time in four weeks

GRAYSCALE BITCOIN TRUST BTC (GBTC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

25.47

+0.03

(+0.12%)

As of 10:27AM EST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2022	25.45	25.81	25.32	25.47	25.47	888,102
Jan 26, 2022	26.50	27.40	25.25	25.44	25.44	7,612,800
Jan 25, 2022	25.55	25.95	24.58	25.43	25.43	8,392,700
Jan 24, 2022	22.57	26.00	22.22	25.90	25.90	16,244,700
Jan 21, 2022	26.16	26.73	25.06	25.59	25.59	15,644,200
Jan 20, 2022	28.78	29.68	28.65	29.02	29.02	6,624,400
Jan 19, 2022	28.95	29.55	28.00	28.02	28.02	5,702,500
Jan 18, 2022	29.27	29.40	28.25	28.57	28.57	7,143,100
Jan 14, 2022	30.04	31.20	30.02	30.53	30.53	4,533,100
Jan 13, 2022	32.21	32.59	30.11	30.50	30.50	6,719,300
Jan 12, 2022	31.96	32.50	31.48	31.95	31.95	7,312,700
Jan 11, 2022	30.17	31.49	29.84	31.15	31.15	7,310,600
Jan 10, 2022	29.56	30.65	28.95	30.17	30.17	8,237,600
Jan 07, 2022	31.25	31.41	30.10	30.74	30.74	8,494,900
Jan 06, 2022	31.99	32.49	31.25	31.94	31.94	6,379,400
Jan 05, 2022	34.70	35.00	32.42	32.49	32.49	5,295,000
Jan 04, 2022	34.99	35.50	34.02	34.66	34.66	4,182,400
Jan 03, 2022	35.29	35.39	34.10	34.27	34.27	3,761,700
Dec 31, 2021	36.00	36.24	34.13	34.25	34.25	4,769,600
Dec 30, 2021	35.39	36.00	35.21	35.39	35.39	3,948,700
Dec 29, 2021	35.85	36.54	35.23	35.36	35.36	4,153,000
Dec 28, 2021	37.60	37.69	35.81	36.33	36.33	5,865,300
Dec 27, 2021	39.40	39.94	39.01	39.29	39.29	4,853,200
Dec 23, 2021	36.74	39.33	36.45	39.13	39.13	5,511,000
Dec 22, 2021	36.60	37.38	36.18	37.00	37.00	3,706,400
Dec 21, 2021	35.80	36.60	35.70	36.53	36.53	4,923,100
Dec 20, 2021	33.82	34.50	33.20	34.47	34.47	5,573,500
Dec 17, 2021	34.85	35.75	33.92	34.42	34.42	5,699,400
Dec 16, 2021	37.61	37.64	35.67	36.31	36.31	4,222,600
Dec 15, 2021	36.53	37.93	35.37	37.66	37.66	7,307,500
Dec 14, 2021	35.57	36.75	35.25	36.70	36.70	4,453,600
Dec 13, 2021	36.93	37.06	34.61	35.41	35.41	7,494,600
Dec 10, 2021	38.75	38.87	36.45	37.28	37.28	5,132,200
Dec 09, 2021	39.16	39.30	37.01	37.10	37.10	6,159,800
Dec 08, 2021	39.69	41.01	39.65	40.33	40.33	4,088,100
Dec 07, 2021	40.40	41.60	39.76	40.10	40.10	7,786,200
Dec 06, 2021	38.05	39.17	36.69	38.40	38.40	10,139,700
Dec 03, 2021	45.06	45.18	40.51	41.85	41.85	9,818,900
Dec 02, 2021	44.58	45.67	44.08	45.39	45.39	4,718,000
Dec 01, 2021	47.05	47.90	44.77	44.87	44.87	5,090,800
Nov 30, 2021	47.45	48.34	45.48	46.22	46.22	5,442,700
Nov 29, 2021	46.49	47.79	46.00	47.18	47.18	4,644,600
Nov 26, 2021	44.28	44.72	43.71	44.33	44.33	4,545,900
Nov 24, 2021	45.63	47.71	45.15	46.42	46.42	3,057,300
Nov 23, 2021	45.96	47.00	45.70	46.88	46.88	3,650,200
Nov 22, 2021	47.40	47.40	45.05	45.15	45.15	4,457,200
Nov 19, 2021	46.38	47.49	46.14	47.14	47.14	5,052,000
Nov 18, 2021	47.26	47.45	45.00	46.48	46.48	7,984,700
Nov 17, 2021	47.50	48.44	46.88	48.38	48.38	4,776,600
Nov 16, 2021	48.82	49.48	46.88	47.07	47.07	8,728,800
Nov 15, 2021	52.19	53.00	50.80	51.18	51.18	3,812,700
Nov 12, 2021	51.69	51.70	50.28	51.47	51.47	6,305,400
Nov 11, 2021	52.72	53.95	52.13	52.19	52.19	6,226,100
Nov 10, 2021	53.99	55.05	52.93	53.42	53.42	10,161,700
Nov 09, 2021	53.74	54.08	52.26	53.49	53.49	6,752,000
Nov 08, 2021	51.98	52.85	51.56	52.30	52.30	7,789,000
Nov 05, 2021	49.31	49.56	48.35	48.57	48.57	3,083,800
Nov 04, 2021	49.50	50.00	48.40	48.87	48.87	4,061,500
Nov 03, 2021	49.66	50.48	48.69	50.12	50.12	4,975,900
Nov 02, 2021	50.63	51.00	50.06	50.46	50.46	7,164,200
Nov 01, 2021	49.28	49.54	48.59	49.24	49.24	4,111,100
Oct 29, 2021	48.56	50.00	48.23	49.69	49.69	4,692,100
Oct 28, 2021	48.70	49.00	46.32	48.69	48.69	5,163,600
Oct 27, 2021	46.67	47.72	46.17	46.70	46.70	8,355,200
Oct 26, 2021	50.81	51.39	49.17	49.43	49.43	5,926,000
Oct 25, 2021	50.52	51.49	50.40	50.89	50.89	7,487,500
Oct 22, 2021	49.68	49.80	46.80	48.75	48.75	9,146,600
Oct 21, 2021	51.35	51.83	48.70	48.97	48.97	11,433,700
Oct 20, 2021	49.02	52.68	48.99	51.75	51.75	13,683,700
Oct 19, 2021	47.00	48.85	46.05	48.82	48.82	15,346,400
Oct 18, 2021	47.11	48.30	44.98	45.65	45.65	10,138,000
Oct 15, 2021	46.78	48.22	46.33	47.41	47.41	11,638,700
Oct 14, 2021	44.87	45.44	44.58	44.91	44.91	7,368,900
Oct 13, 2021	42.37	44.75	42.02	44.65	44.65	7,366,400
Oct 12, 2021	44.37	44.37	42.30	42.45	42.45	7,659,600
Oct 11, 2021	43.90	44.82	43.75	44.31	44.31	7,734,400
Oct 08, 2021	42.54	42.75	41.98	42.34	42.34	4,901,100
Oct 07, 2021	42.07	42.75	41.40	41.55	41.55	6,740,900
Oct 06, 2021	42.60	42.92	41.77	42.78	42.78	9,778,700
Oct 05, 2021	39.36	40.45	39.20	40.44	40.44	7,116,200
Oct 04, 2021	37.00	39.15	36.00	39.13	39.13	8,723,300
Oct 01, 2021	37.10	37.47	36.56	37.19	37.19	8,586,900
Sep 30, 2021	34.05	34.44	33.29	33.85	33.85	5,149,000
Sep 29, 2021	32.94	33.14	32.10	32.12	32.12	3,422,400
Sep 28, 2021	33.54	33.61	32.44	32.73	32.73	5,146,000
Sep 27, 2021	34.94	35.00	33.84	34.18	34.18	3,662,100
Sep 24, 2021	32.98	34.42	32.90	34.23	34.23	6,720,700
Sep 23, 2021	34.81	36.00	34.79	35.89	35.89	3,663,600
Sep 22, 2021	33.43	35.27	33.36	34.88	34.88	5,534,400
Sep 21, 2021	34.00	34.40	32.90	33.18	33.18	5,516,400
Sep 20, 2021	34.35	35.18	33.77	34.56	34.56	8,659,700
Sep 17, 2021	37.60	38.11	37.27	37.70	37.70	2,510,100
Sep 16, 2021	38.76	38.76	37.63	38.00	38.00	3,353,200
Sep 15, 2021	37.79	38.86	37.77	38.81	38.81	4,443,700
Sep 14, 2021	37.22	37.51	36.71	36.81	36.81	3,861,500
Sep 13, 2021	36.17	37.55	34.61	35.73	35.73	5,570,400
Sep 10, 2021	37.19	37.34	35.80	36.80	36.80	4,900,200
Sep 09, 2021	37.97	39.35	37.29	37.45	37.45	3,551,400
Sep 08, 2021	37.50	37.89	36.63	37.52	37.52	4,659,300
Sep 07, 2021	41.31	41.77	35.60	37.81	37.81	12,766,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,381.88+31.95(+0.73%)

Dow 3034,470.42+302.33(+0.88%)

Nasdaq13,568.43+26.31(+0.19%)

Russell 20001,986.82+10.36(+0.52%)

Crude Oil86.75-0.60(-0.69%)

Gold1,798.60-31.10(-1.70%)

US jobless claims trend down as Omicron disruptions begin to ease

GRAYSCALE BITCOIN TRUST BTC (GBTC)

S&P 500
4,381.88
+31.95(+0.73%)

Dow 30
34,470.42
+302.33(+0.88%)

Nasdaq
13,568.43
+26.31(+0.19%)

Russell 2000
1,986.82
+10.36(+0.52%)

Crude Oil
86.75
-0.60(-0.69%)

Gold
1,798.60
-31.10(-1.70%)