GBTC - Bitcoin Investment Trust

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20181,692.051,735.251,610.001,686.001,686.0047,600
Jan 19, 20181,898.001,905.001,721.371,768.031,768.0374,200
Jan 18, 20181,817.001,869.001,775.001,857.001,857.0094,500
Jan 17, 20181,535.001,657.501,419.001,636.001,636.00172,000
Jan 16, 20181,650.001,840.991,650.001,736.001,736.00110,500
Jan 12, 20181,801.001,988.001,801.001,970.001,970.0093,700
Jan 11, 20181,876.961,924.001,686.001,708.011,708.01134,600
Jan 10, 20182,120.002,125.351,955.001,961.001,961.00107,100
Jan 09, 20182,060.002,240.002,060.002,160.002,160.0052,400
Jan 08, 20182,169.552,293.102,030.002,204.732,204.7387,500
Jan 05, 20182,428.502,476.002,320.002,337.882,337.8880,800
Jan 04, 20182,200.002,278.052,101.002,204.002,204.0053,900
Jan 03, 20182,400.002,444.002,228.482,255.002,255.0084,100
Jan 02, 20181,931.632,320.001,931.632,261.502,261.50117,400
Dec 29, 20172,025.002,090.002,000.002,016.002,016.0069,700
Dec 28, 20171,943.502,117.001,865.001,937.001,937.00105,000
Dec 27, 20172,437.002,440.002,040.002,150.002,150.00129,200
Dec 26, 20172,269.632,488.002,230.002,360.002,360.00183,700
Dec 22, 20171,349.002,015.001,155.001,990.001,990.00332,800
Dec 21, 20172,210.002,244.001,762.401,772.001,772.00282,600
Dec 20, 20172,866.002,926.002,272.002,383.002,383.00266,600
Dec 19, 20173,242.483,523.002,630.003,020.993,020.99256,100
Dec 18, 20172,899.843,485.002,860.003,463.003,463.00229,100
Dec 15, 20172,550.002,750.002,470.002,699.002,699.00147,200
Dec 14, 20172,355.002,461.002,252.262,374.992,374.99107,500
Dec 13, 20172,351.002,549.002,100.002,335.002,335.00263,800
Dec 12, 20171,893.002,327.001,880.002,273.002,273.00236,000
Dec 11, 20171,749.021,859.991,740.001,850.241,850.24161,200
Dec 08, 20171,712.751,797.991,640.001,649.901,649.90164,500
Dec 07, 20171,830.001,900.001,740.001,820.011,820.01244,100
Dec 06, 20171,738.001,750.001,565.001,672.001,672.00190,500
Dec 05, 20171,880.501,905.551,350.001,573.881,573.88297,100
Dec 04, 20171,781.751,830.001,705.201,824.991,824.99125,000
Dec 01, 20171,698.951,724.001,585.001,665.001,665.00123,200
Nov 30, 20171,460.501,590.001,358.051,521.001,521.00173,900
Nov 29, 20171,736.541,823.991,350.001,563.001,563.00338,800
Nov 28, 20171,436.471,611.111,425.001,470.011,470.01231,700
Nov 27, 20171,266.011,357.001,200.001,329.001,329.00181,600
Nov 24, 2017999.901,075.00997.001,074.011,074.0148,800
Nov 22, 2017976.70998.00922.00995.00995.0049,300
Nov 21, 2017968.26982.00956.01971.20971.2052,900
Nov 20, 2017949.74970.00949.50960.00960.0059,200
Nov 17, 2017920.01940.01904.01905.50905.5055,500
Nov 16, 2017886.75915.00886.50902.99902.9954,500
Nov 15, 2017860.00885.00850.00870.00870.0064,300
Nov 14, 2017858.80869.50785.50800.00800.0076,000
Nov 13, 2017872.68904.97856.00857.00857.0069,000
Nov 10, 2017879.90921.49869.74880.00880.0084,200
Nov 09, 2017913.70930.74900.00926.25926.2534,800
Nov 08, 2017936.28965.00905.00921.00921.00115,000
Nov 07, 2017907.50910.00882.50899.00899.0054,400
Nov 06, 2017958.99979.90888.00924.01924.0199,100
Nov 03, 2017967.55985.00940.00950.00950.0091,100
Nov 02, 2017934.99954.50892.00927.00927.00108,000
Nov 01, 2017860.20949.00840.00848.00848.00145,700
Oct 31, 2017731.72834.75731.00828.36828.36129,600
Oct 30, 2017707.00726.50702.20726.00726.0063,600
Oct 27, 2017699.71700.00672.50681.50681.5043,500
Oct 26, 2017689.90705.00689.89699.75699.7552,600
Oct 25, 2017678.24688.00670.05677.00677.0025,300
Oct 24, 2017679.35692.00675.00680.00680.0018,100
Oct 23, 2017698.50699.00679.00688.00688.0035,600
Oct 20, 2017676.60708.99668.00702.51702.5160,500
Oct 19, 2017679.25687.50668.01676.08676.0827,800
Oct 18, 2017647.03679.80641.00666.16666.1631,600
Oct 17, 2017651.98686.00625.00671.90671.9062,200
Oct 16, 2017683.00684.00652.50656.00656.0038,100
Oct 13, 2017700.76709.99677.00677.30677.3066,000
Oct 12, 2017680.83690.00648.50678.63678.6374,100
Oct 11, 2017667.25667.50601.00625.02625.0286,900
Oct 10, 2017697.96701.00661.15669.43669.4352,900
Oct 09, 2017704.13712.00666.00697.75697.7563,300
Oct 06, 2017701.00704.00685.01688.00688.0019,400
Oct 05, 2017699.75705.00688.50696.00696.0019,500
Oct 04, 2017686.02686.02675.00684.63684.6318,600
Oct 03, 2017697.95699.00675.00686.00686.0030,000
Oct 02, 2017719.50735.00705.76710.51710.5137,400
Sep 29, 2017722.75725.00698.50702.00702.0031,800
Sep 28, 2017741.75742.00710.00715.50715.5032,700
Sep 27, 2017726.06745.40715.00739.50739.5056,400
Sep 26, 2017714.25725.00691.00692.50692.5027,600
Sep 25, 2017707.51717.40690.00690.10690.1054,600
Sep 22, 2017635.01664.00607.01663.00663.0043,900
Sep 21, 2017704.49704.50648.00655.01655.0166,200
Sep 20, 2017708.47740.00705.00710.00710.0037,400
Sep 19, 2017740.28744.50675.00705.00705.0068,500
Sep 18, 2017705.45759.00705.40744.98744.98117,700
Sep 15, 2017515.53647.80508.01630.01630.01161,200
Sep 14, 2017499.12549.90481.00518.38518.38139,700
Sep 13, 2017650.00650.00566.00566.00566.00168,900
Sep 12, 2017710.00732.69680.30695.00695.0064,100
Sep 11, 2017700.00733.00676.00690.00690.0075,000
Sep 08, 2017790.26790.26701.01719.02719.0287,800
Sep 07, 2017858.00882.95790.00790.00790.0073,700
Sep 06, 2017821.00855.00815.20830.25830.2561,900
Sep 05, 2017689.50800.00663.00775.00775.00147,900
Sep 01, 20171,003.131,025.74760.00800.00800.00283,100
Aug 31, 2017988.991,064.95970.001,005.001,005.00165,800
Aug 30, 2017841.30932.30840.00927.00927.00105,000
Aug 29, 2017783.25843.00783.25832.99832.9987,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...