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
Jun 18, 2018	10.84	10.90	10.76	10.88	10.88	197,915
Jun 15, 2018	11.29	11.29	10.90	10.95	10.95	2,476,000
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	931,200
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	2,220,600
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	6,962,000
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	3,136,700
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
Mar 26, 2018	13.20	13.30	12.25	12.61	12.61	4,264,000
Mar 23, 2018	13.61	14.39	13.50	13.72	13.72	2,319,100
Mar 22, 2018	14.35	14.60	13.85	14.09	14.09	2,364,300
Mar 21, 2018	14.78	15.59	14.26	14.75	14.75	4,044,000
Mar 20, 2018	13.80	14.60	13.65	14.60	14.60	3,474,800
Mar 19, 2018	13.94	14.60	13.46	13.60	13.60	3,263,800
Mar 16, 2018	13.85	14.50	13.64	14.23	14.23	3,515,400
Mar 15, 2018	13.20	13.54	12.91	13.46	13.46	3,964,600
Mar 14, 2018	14.15	14.34	13.28	13.31	13.31	5,493,300
Mar 13, 2018	15.23	15.38	14.52	14.80	14.80	2,607,600
Mar 12, 2018	15.84	15.87	15.01	15.16	15.16	3,085,600
Mar 09, 2018	14.61	15.49	14.53	14.99	14.99	4,362,200
Mar 08, 2018	15.61	16.29	14.91	15.74	15.74	4,784,400
Mar 07, 2018	17.00	17.36	14.80	15.74	15.74	7,850,800
Mar 06, 2018	17.68	17.90	17.02	17.16	17.16	3,915,000
Mar 05, 2018	18.71	18.90	18.30	18.61	18.61	3,143,100
Mar 02, 2018	17.92	18.05	17.32	18.00	18.00	1,998,800
Mar 01, 2018	17.94	18.15	17.68	18.10	18.10	2,036,500
Feb 28, 2018	17.86	18.10	17.54	17.83	17.83	2,028,500
Feb 27, 2018	18.56	18.76	18.06	18.16	18.16	3,504,900
Feb 26, 2018	18.05	18.19	17.51	17.82	17.82	4,027,400
Feb 23, 2018	17.72	18.25	17.13	17.21	17.21	4,660,200
Feb 22, 2018	17.01	17.24	16.28	16.92	16.92	6,643,900
Feb 21, 2018	18.19	18.70	17.75	17.86	17.86	5,963,600
Feb 20, 2018	20.06	20.40	19.53	19.99	19.99	6,919,300
Feb 16, 2018	17.75	19.40	17.49	17.76	17.76	6,899,800
Feb 15, 2018	17.36	19.41	16.44	18.64	18.64	9,015,800
Feb 14, 2018	15.20	16.59	15.20	16.44	16.44	6,482,800
Feb 13, 2018	14.69	14.70	14.05	14.39	14.39	2,317,100
Feb 12, 2018	14.66	15.05	14.37	14.87	14.87	4,172,000
Feb 09, 2018	14.60	14.67	13.54	14.34	14.34	3,938,100
Feb 08, 2018	14.66	14.95	13.76	13.94	13.94	5,211,700
Feb 07, 2018	13.10	14.40	13.05	13.69	13.69	9,820,600
Feb 06, 2018	10.15	12.75	10.00	12.31	12.31	9,410,000
Feb 05, 2018	10.96	11.12	9.60	10.05	10.05	12,165,800
Feb 02, 2018	11.89	13.10	11.64	12.00	12.00	10,203,600
Feb 01, 2018	14.25	14.25	12.05	13.11	13.11	12,841,700
Jan 31, 2018	17.40	17.40	14.75	15.59	15.59	8,460,800
Jan 30, 2018	18.50	18.69	17.31	17.51	17.51	5,061,800
Jan 29, 2018	18.78	19.60	18.77	19.14	19.14	4,823,900
Jan 29, 2018	91/1 Stock Split
Jan 26, 2018	17.92	18.41	17.58	18.08	18.08	32,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...