GBTC - Bitcoin Investment Trust

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20186.977.196.957.057.05711,468
Oct 18, 20187.207.276.956.986.98785,700
Oct 17, 20187.207.257.077.217.21525,700
Oct 16, 20187.307.497.197.287.28814,700
Oct 15, 20187.087.457.017.257.252,345,300
Oct 12, 20186.866.996.786.856.851,168,800
Oct 11, 20186.996.996.756.786.782,474,200
Oct 10, 20187.657.657.257.317.311,375,200
Oct 09, 20187.827.907.517.727.72852,200
Oct 08, 20187.307.917.307.887.881,449,000
Oct 05, 20187.507.507.207.307.30996,200
Oct 04, 20187.287.507.207.467.461,034,600
Oct 03, 20187.357.507.167.367.361,370,000
Oct 02, 20187.687.807.347.407.401,778,500
Oct 01, 20187.867.957.677.737.731,366,400
Sep 28, 20188.118.187.907.947.941,272,400
Sep 27, 20188.078.117.858.088.081,916,100
Sep 26, 20188.058.177.958.038.032,268,400
Sep 25, 20188.078.157.878.058.052,699,300
Sep 24, 20188.708.708.268.328.321,285,100
Sep 21, 20188.288.908.278.858.852,401,400
Sep 20, 20188.158.228.008.098.09997,000
Sep 19, 20188.048.207.858.178.171,601,500
Sep 18, 20188.248.258.058.108.10766,300
Sep 17, 20188.388.508.008.048.041,300,100
Sep 14, 20188.718.738.418.558.55807,300
Sep 13, 20188.458.758.358.698.691,412,400
Sep 12, 20188.108.347.968.248.241,028,300
Sep 11, 20188.178.237.878.148.141,405,900
Sep 10, 20188.548.588.028.238.231,351,600
Sep 07, 20188.738.808.328.348.341,364,100
Sep 06, 20188.568.848.518.588.581,789,800
Sep 05, 20189.139.138.838.858.852,088,600
Sep 04, 20189.869.909.339.509.501,553,500
Aug 31, 20189.109.529.059.509.50913,900
Aug 30, 20189.209.249.109.139.131,170,900
Aug 29, 20189.859.959.369.499.491,521,200
Aug 28, 20189.789.909.569.869.862,317,000
Aug 27, 20189.249.359.049.349.341,237,700
Aug 24, 20188.859.208.849.189.181,381,600
Aug 23, 20188.828.998.758.828.82944,400
Aug 22, 20189.219.228.808.938.931,458,300
Aug 21, 20188.949.008.738.878.871,247,000
Aug 20, 20188.889.058.758.768.761,266,200
Aug 17, 20189.159.248.768.878.873,089,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...