GBTC - Bitcoin Investment Trust

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20183.923.943.763.843.841,614,900
Dec 13, 20184.054.143.823.883.881,413,500
Dec 12, 20184.014.393.974.054.051,827,900
Dec 11, 20184.204.203.943.953.95922,100
Dec 10, 20183.984.153.914.034.031,572,900
Dec 07, 20184.094.203.913.983.985,126,600
Dec 06, 20184.414.424.264.294.292,291,300
Dec 04, 20184.854.944.504.514.511,995,700
Dec 03, 20185.015.014.624.754.752,141,400
Nov 30, 20185.035.144.844.994.991,898,600
Nov 29, 20185.515.645.175.295.292,295,600
Nov 28, 20184.955.644.945.545.545,963,900
Nov 27, 20184.454.754.454.704.702,020,900
Nov 26, 20184.554.734.374.494.494,752,900
Nov 23, 20184.894.994.784.884.881,095,100
Nov 21, 20184.975.154.955.035.032,289,300
Nov 20, 20184.955.384.804.894.895,068,400
Nov 19, 20185.545.645.245.405.404,845,100
Nov 16, 20186.246.275.896.056.051,456,500
Nov 15, 20185.876.355.406.256.253,249,000
Nov 14, 20186.666.805.925.985.984,348,700
Nov 13, 20186.916.996.676.876.87772,600
Nov 12, 20187.247.286.906.916.91728,400
Nov 09, 20187.307.346.867.067.061,101,200
Nov 08, 20187.667.707.257.447.44980,700
Nov 07, 20187.787.797.637.727.721,355,400
Nov 06, 20187.227.687.187.497.491,493,800
Nov 05, 20186.847.246.847.167.161,275,500
Nov 02, 20186.786.986.706.936.931,037,000
Nov 01, 20186.636.656.486.646.64851,800
Oct 31, 20186.646.756.366.746.741,249,800
Oct 30, 20186.846.856.556.666.661,172,100
Oct 29, 20186.866.886.506.836.831,939,700
Oct 26, 20187.017.156.916.976.971,001,200
Oct 25, 20187.147.177.027.047.04823,000
Oct 24, 20187.347.557.097.197.191,135,400
Oct 23, 20187.197.427.027.227.221,304,200
Oct 22, 20187.077.256.977.187.18834,300
Oct 19, 20186.977.196.957.057.05711,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...