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 |
|---|---|---|---|---|---|---|
| Dec 14, 2018 | 3.92 | 3.94 | 3.76 | 3.84 | 3.84 | 1,614,900 |
| Dec 13, 2018 | 4.05 | 4.14 | 3.82 | 3.88 | 3.88 | 1,413,500 |
| Dec 12, 2018 | 4.01 | 4.39 | 3.97 | 4.05 | 4.05 | 1,827,900 |
| Dec 11, 2018 | 4.20 | 4.20 | 3.94 | 3.95 | 3.95 | 922,100 |
| Dec 10, 2018 | 3.98 | 4.15 | 3.91 | 4.03 | 4.03 | 1,572,900 |
| Dec 07, 2018 | 4.09 | 4.20 | 3.91 | 3.98 | 3.98 | 5,126,600 |
| Dec 06, 2018 | 4.41 | 4.42 | 4.26 | 4.29 | 4.29 | 2,291,300 |
| Dec 04, 2018 | 4.85 | 4.94 | 4.50 | 4.51 | 4.51 | 1,995,700 |
| Dec 03, 2018 | 5.01 | 5.01 | 4.62 | 4.75 | 4.75 | 2,141,400 |
| Nov 30, 2018 | 5.03 | 5.14 | 4.84 | 4.99 | 4.99 | 1,898,600 |
| Nov 29, 2018 | 5.51 | 5.64 | 5.17 | 5.29 | 5.29 | 2,295,600 |
| Nov 28, 2018 | 4.95 | 5.64 | 4.94 | 5.54 | 5.54 | 5,963,900 |
| Nov 27, 2018 | 4.45 | 4.75 | 4.45 | 4.70 | 4.70 | 2,020,900 |
| Nov 26, 2018 | 4.55 | 4.73 | 4.37 | 4.49 | 4.49 | 4,752,900 |
| Nov 23, 2018 | 4.89 | 4.99 | 4.78 | 4.88 | 4.88 | 1,095,100 |
| Nov 21, 2018 | 4.97 | 5.15 | 4.95 | 5.03 | 5.03 | 2,289,300 |
| Nov 20, 2018 | 4.95 | 5.38 | 4.80 | 4.89 | 4.89 | 5,068,400 |
| Nov 19, 2018 | 5.54 | 5.64 | 5.24 | 5.40 | 5.40 | 4,845,100 |
| Nov 16, 2018 | 6.24 | 6.27 | 5.89 | 6.05 | 6.05 | 1,456,500 |
| Nov 15, 2018 | 5.87 | 6.35 | 5.40 | 6.25 | 6.25 | 3,249,000 |
| Nov 14, 2018 | 6.66 | 6.80 | 5.92 | 5.98 | 5.98 | 4,348,700 |
| Nov 13, 2018 | 6.91 | 6.99 | 6.67 | 6.87 | 6.87 | 772,600 |
| Nov 12, 2018 | 7.24 | 7.28 | 6.90 | 6.91 | 6.91 | 728,400 |
| Nov 09, 2018 | 7.30 | 7.34 | 6.86 | 7.06 | 7.06 | 1,101,200 |
| Nov 08, 2018 | 7.66 | 7.70 | 7.25 | 7.44 | 7.44 | 980,700 |
| Nov 07, 2018 | 7.78 | 7.79 | 7.63 | 7.72 | 7.72 | 1,355,400 |
| Nov 06, 2018 | 7.22 | 7.68 | 7.18 | 7.49 | 7.49 | 1,493,800 |
| Nov 05, 2018 | 6.84 | 7.24 | 6.84 | 7.16 | 7.16 | 1,275,500 |
| Nov 02, 2018 | 6.78 | 6.98 | 6.70 | 6.93 | 6.93 | 1,037,000 |
| Nov 01, 2018 | 6.63 | 6.65 | 6.48 | 6.64 | 6.64 | 851,800 |
| Oct 31, 2018 | 6.64 | 6.75 | 6.36 | 6.74 | 6.74 | 1,249,800 |
| Oct 30, 2018 | 6.84 | 6.85 | 6.55 | 6.66 | 6.66 | 1,172,100 |
| Oct 29, 2018 | 6.86 | 6.88 | 6.50 | 6.83 | 6.83 | 1,939,700 |
| Oct 26, 2018 | 7.01 | 7.15 | 6.91 | 6.97 | 6.97 | 1,001,200 |
| Oct 25, 2018 | 7.14 | 7.17 | 7.02 | 7.04 | 7.04 | 823,000 |
| Oct 24, 2018 | 7.34 | 7.55 | 7.09 | 7.19 | 7.19 | 1,135,400 |
| Oct 23, 2018 | 7.19 | 7.42 | 7.02 | 7.22 | 7.22 | 1,304,200 |
| Oct 22, 2018 | 7.07 | 7.25 | 6.97 | 7.18 | 7.18 | 834,300 |
| Oct 19, 2018 | 6.97 | 7.19 | 6.95 | 7.05 | 7.05 | 711,500 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
