GBTC - Grayscale Bitcoin Trust (BTC)
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 |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 9.99 | 10.10 | 9.80 | 10.07 | 10.07 | 3,911,600 |
| Jan 16, 2020 | 9.87 | 9.90 | 9.69 | 9.72 | 9.72 | 3,078,400 |
| Jan 15, 2020 | 10.28 | 10.32 | 9.83 | 9.99 | 9.99 | 3,709,100 |
| Jan 14, 2020 | 10.16 | 10.22 | 9.78 | 10.03 | 10.03 | 6,933,000 |
| Jan 13, 2020 | 9.39 | 9.59 | 9.31 | 9.44 | 9.44 | 2,680,600 |
| Jan 10, 2020 | 9.30 | 9.72 | 9.30 | 9.60 | 9.60 | 4,485,500 |
| Jan 09, 2020 | 9.26 | 9.38 | 8.95 | 9.30 | 9.30 | 3,057,700 |
| Jan 08, 2020 | 10.27 | 10.28 | 9.15 | 9.32 | 9.32 | 7,626,700 |
| Jan 07, 2020 | 9.48 | 10.10 | 9.26 | 10.10 | 10.10 | 7,787,400 |
| Jan 06, 2020 | 8.98 | 9.03 | 8.92 | 8.99 | 8.99 | 3,450,500 |
| Jan 03, 2020 | 8.28 | 8.59 | 8.13 | 8.59 | 8.59 | 3,858,800 |
| Jan 02, 2020 | 8.18 | 8.34 | 7.91 | 7.98 | 7.98 | 3,377,600 |
| Dec 31, 2019 | 8.47 | 8.47 | 8.15 | 8.19 | 8.19 | 3,093,800 |
| Dec 30, 2019 | 8.75 | 8.75 | 8.40 | 8.42 | 8.42 | 2,553,400 |
| Dec 27, 2019 | 8.54 | 8.72 | 8.50 | 8.58 | 8.58 | 2,608,500 |
| Dec 26, 2019 | 8.85 | 9.04 | 8.63 | 8.82 | 8.82 | 2,744,400 |
| Dec 24, 2019 | 9.04 | 9.07 | 8.75 | 8.85 | 8.85 | 1,851,900 |
| Dec 23, 2019 | 9.09 | 9.42 | 8.90 | 9.00 | 9.00 | 3,651,500 |
| Dec 20, 2019 | 8.55 | 8.90 | 8.51 | 8.88 | 8.88 | 2,184,700 |
| Dec 19, 2019 | 8.45 | 8.56 | 8.32 | 8.44 | 8.44 | 1,914,800 |
| Dec 18, 2019 | 8.02 | 8.63 | 8.00 | 8.42 | 8.42 | 3,475,100 |
| Dec 17, 2019 | 8.19 | 8.19 | 7.92 | 8.01 | 8.01 | 3,276,700 |
| Dec 16, 2019 | 8.61 | 8.70 | 8.25 | 8.27 | 8.27 | 2,971,600 |
| Dec 13, 2019 | 8.75 | 8.86 | 8.69 | 8.79 | 8.79 | 1,361,000 |
| Dec 12, 2019 | 8.62 | 8.77 | 8.52 | 8.77 | 8.77 | 941,500 |
| Dec 11, 2019 | 8.65 | 8.68 | 8.56 | 8.62 | 8.62 | 860,500 |
| Dec 10, 2019 | 8.77 | 8.81 | 8.59 | 8.65 | 8.65 | 1,559,400 |
| Dec 09, 2019 | 9.05 | 9.19 | 8.72 | 8.82 | 8.82 | 1,595,000 |
| Dec 06, 2019 | 8.70 | 9.07 | 8.69 | 9.00 | 9.00 | 1,485,500 |
| Dec 05, 2019 | 8.92 | 9.00 | 8.66 | 8.81 | 8.81 | 1,592,200 |
| Dec 04, 2019 | 9.11 | 9.19 | 8.71 | 8.73 | 8.73 | 2,318,800 |
| Dec 03, 2019 | 9.04 | 9.10 | 8.91 | 8.99 | 8.99 | 1,331,400 |
| Dec 02, 2019 | 9.22 | 9.23 | 8.99 | 8.99 | 8.99 | 2,401,900 |
| Nov 29, 2019 | 9.77 | 9.89 | 9.55 | 9.57 | 9.57 | 2,272,600 |
| Nov 27, 2019 | 9.04 | 9.74 | 9.04 | 9.58 | 9.58 | 3,452,200 |
| Nov 26, 2019 | 8.95 | 9.03 | 8.91 | 9.00 | 9.00 | 1,446,100 |
| Nov 25, 2019 | 9.15 | 9.45 | 8.92 | 9.04 | 9.04 | 3,050,000 |
| Nov 22, 2019 | 8.63 | 9.29 | 8.53 | 9.27 | 9.27 | 4,922,600 |
| Nov 21, 2019 | 9.50 | 9.50 | 9.01 | 9.31 | 9.31 | 4,490,200 |
| Nov 20, 2019 | 9.64 | 10.10 | 9.60 | 9.69 | 9.69 | 2,041,200 |
| Nov 19, 2019 | 9.92 | 10.00 | 9.60 | 9.61 | 9.61 | 2,954,300 |
| Nov 18, 2019 | 10.37 | 10.37 | 9.80 | 10.10 | 10.10 | 2,947,600 |
| Nov 15, 2019 | 10.41 | 10.41 | 10.13 | 10.26 | 10.26 | 1,611,400 |
| Nov 14, 2019 | 10.60 | 10.60 | 10.34 | 10.46 | 10.46 | 1,227,800 |
| Nov 13, 2019 | 10.70 | 10.80 | 10.60 | 10.66 | 10.66 | 1,099,900 |
| Nov 12, 2019 | 10.61 | 10.84 | 10.43 | 10.68 | 10.68 | 1,451,900 |
| Nov 11, 2019 | 10.68 | 10.89 | 10.45 | 10.76 | 10.76 | 1,426,700 |
| Nov 08, 2019 | 10.49 | 10.88 | 10.32 | 10.88 | 10.88 | 3,045,600 |
| Nov 07, 2019 | 11.10 | 11.11 | 10.68 | 10.88 | 10.88 | 2,028,200 |
| Nov 06, 2019 | 11.72 | 11.87 | 11.18 | 11.20 | 11.20 | 1,690,500 |
| Nov 05, 2019 | 11.64 | 11.98 | 11.60 | 11.65 | 11.65 | 2,168,700 |
| Nov 04, 2019 | 11.40 | 12.02 | 11.31 | 11.82 | 11.82 | 3,515,300 |
| Nov 01, 2019 | 11.05 | 11.21 | 10.91 | 11.20 | 11.20 | 1,518,700 |
| Oct 31, 2019 | 11.08 | 11.25 | 10.93 | 11.12 | 11.12 | 1,917,600 |
| Oct 30, 2019 | 10.69 | 10.94 | 10.52 | 10.85 | 10.85 | 2,150,100 |
| Oct 29, 2019 | 11.23 | 11.45 | 10.86 | 10.99 | 10.99 | 2,765,300 |
| Oct 28, 2019 | 11.03 | 11.35 | 10.73 | 11.26 | 11.26 | 4,960,800 |
| Oct 25, 2019 | 8.77 | 10.46 | 8.71 | 10.31 | 10.31 | 8,299,400 |
| Oct 24, 2019 | 8.61 | 8.74 | 8.42 | 8.48 | 8.48 | 1,734,500 |
| Oct 23, 2019 | 8.39 | 8.75 | 8.35 | 8.55 | 8.55 | 3,163,500 |
| Oct 22, 2019 | 9.20 | 9.20 | 8.97 | 9.02 | 9.02 | 977,000 |
| Oct 21, 2019 | 9.11 | 9.17 | 8.86 | 9.07 | 9.07 | 1,847,600 |
| Oct 18, 2019 | 8.74 | 8.80 | 8.63 | 8.73 | 8.73 | 2,000,400 |
| Oct 17, 2019 | 8.89 | 9.21 | 8.80 | 8.97 | 8.97 | 2,071,000 |
| Oct 16, 2019 | 9.15 | 9.15 | 8.71 | 8.76 | 8.76 | 4,325,500 |
| Oct 15, 2019 | 9.62 | 9.75 | 9.26 | 9.28 | 9.28 | 2,665,700 |
| Oct 14, 2019 | 9.90 | 10.00 | 9.68 | 9.72 | 9.72 | 1,199,400 |
| Oct 11, 2019 | 10.10 | 10.15 | 9.75 | 9.81 | 9.81 | 2,131,200 |
| Oct 10, 2019 | 10.35 | 10.47 | 10.21 | 10.33 | 10.33 | 1,512,200 |
| Oct 09, 2019 | 9.61 | 10.52 | 9.56 | 10.38 | 10.38 | 3,814,800 |
| Oct 08, 2019 | 9.88 | 9.91 | 9.56 | 9.64 | 9.64 | 1,354,500 |
| Oct 07, 2019 | 9.79 | 10.23 | 9.72 | 9.85 | 9.85 | 2,244,000 |
| Oct 04, 2019 | 9.84 | 9.85 | 9.52 | 9.79 | 9.79 | 1,312,700 |
| Oct 03, 2019 | 9.79 | 9.85 | 9.31 | 9.75 | 9.75 | 1,959,100 |
| Oct 02, 2019 | 9.88 | 9.95 | 9.46 | 9.66 | 9.66 | 2,008,100 |
| Oct 01, 2019 | 10.73 | 10.80 | 9.76 | 9.90 | 9.90 | 3,859,600 |
| Sep 30, 2019 | 10.02 | 10.65 | 9.95 | 10.59 | 10.59 | 4,879,300 |
| Sep 27, 2019 | 9.96 | 10.05 | 9.60 | 9.83 | 9.83 | 3,585,900 |
| Sep 26, 2019 | 10.26 | 10.28 | 9.25 | 10.05 | 10.05 | 6,766,600 |
| Sep 25, 2019 | 10.77 | 10.89 | 10.15 | 10.20 | 10.20 | 5,196,400 |
| Sep 24, 2019 | 12.08 | 12.08 | 10.55 | 11.06 | 11.06 | 9,381,700 |
| Sep 23, 2019 | 12.35 | 12.56 | 12.16 | 12.22 | 12.22 | 2,472,400 |
| Sep 20, 2019 | 12.81 | 12.91 | 12.70 | 12.80 | 12.80 | 1,496,100 |
| Sep 19, 2019 | 12.25 | 12.67 | 12.10 | 12.65 | 12.65 | 1,785,600 |
| Sep 18, 2019 | 12.69 | 12.75 | 12.44 | 12.59 | 12.59 | 1,224,500 |
| Sep 17, 2019 | 12.39 | 12.97 | 12.28 | 12.79 | 12.79 | 2,249,400 |
| Sep 16, 2019 | 12.45 | 12.58 | 12.16 | 12.25 | 12.25 | 1,375,700 |
| Sep 13, 2019 | 12.73 | 12.76 | 12.31 | 12.59 | 12.59 | 1,485,600 |
| Sep 12, 2019 | 12.60 | 12.85 | 12.53 | 12.68 | 12.68 | 2,103,500 |
| Sep 11, 2019 | 12.05 | 12.29 | 11.92 | 12.28 | 12.28 | 1,684,800 |
| Sep 10, 2019 | 12.28 | 12.29 | 11.90 | 12.05 | 12.05 | 2,133,800 |
| Sep 09, 2019 | 12.60 | 12.85 | 12.07 | 12.29 | 12.29 | 2,360,700 |
| Sep 06, 2019 | 13.20 | 13.43 | 12.52 | 12.65 | 12.65 | 2,865,300 |
| Sep 05, 2019 | 13.08 | 13.09 | 12.75 | 12.85 | 12.85 | 1,481,400 |
| Sep 04, 2019 | 12.80 | 13.18 | 12.51 | 13.17 | 13.17 | 2,540,600 |
| Sep 03, 2019 | 12.86 | 13.21 | 12.76 | 12.93 | 12.93 | 4,592,800 |
| Aug 30, 2019 | 11.63 | 11.93 | 11.63 | 11.72 | 11.72 | 1,357,600 |
| Aug 29, 2019 | 11.53 | 11.80 | 11.51 | 11.60 | 11.60 | 3,569,500 |
| Aug 28, 2019 | 12.67 | 13.06 | 11.72 | 11.86 | 11.86 | 5,716,800 |
| Aug 27, 2019 | 12.99 | 12.99 | 12.57 | 12.73 | 12.73 | 1,875,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...