GBTC - Bitcoin Investment Trust

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201816.1416.8816.0016.8816.885,607,600
Apr 23, 201815.4115.5515.0115.2515.253,006,700
Apr 20, 201814.5614.8514.2514.8514.854,060,100
Apr 19, 201813.4013.8813.3513.6513.652,516,100
Apr 18, 201812.9813.2512.7513.2413.242,134,600
Apr 17, 201813.3713.5512.1912.4312.433,136,700
Apr 16, 201813.6013.6012.7713.1813.182,480,700
Apr 13, 201813.2013.5213.0013.5213.524,595,700
Apr 12, 201812.6412.8611.9012.4812.484,323,600
Apr 11, 201811.0511.5411.0011.4811.482,214,700
Apr 10, 201810.7311.1410.5611.0511.052,319,400
Apr 09, 201810.8010.9810.5410.5510.552,137,800
Apr 06, 201810.6710.8310.4510.5510.552,934,500
Apr 05, 201810.7911.2910.4411.0111.013,308,900
Apr 04, 201811.6011.9111.0111.1211.123,450,900
Apr 03, 201811.4412.8411.4412.6712.673,808,900
Apr 02, 201810.2311.3210.2311.1911.193,366,200
Mar 29, 201810.7410.9510.1710.4910.495,229,400
Mar 28, 201811.9412.1011.1111.2811.283,885,900
Mar 27, 201812.5513.1511.7411.9511.954,114,400
Mar 26, 201813.2013.3012.2512.6112.614,264,000
Mar 23, 201813.6114.3913.5013.7213.722,319,100
Mar 22, 201814.3514.6013.8514.0914.092,364,300
Mar 21, 201814.7815.5914.2614.7514.754,044,000
Mar 20, 201813.8014.6013.6514.6014.603,474,800
Mar 19, 201813.9414.6013.4613.6013.603,263,800
Mar 16, 201813.8514.5013.6414.2314.233,515,400
Mar 15, 201813.2013.5412.9113.4613.463,964,600
Mar 14, 201814.1514.3413.2813.3113.315,493,300
Mar 13, 201815.2315.3814.5214.8014.802,607,600
Mar 12, 201815.8415.8715.0115.1615.163,085,600
Mar 09, 201814.6115.4914.5314.9914.994,362,200
Mar 08, 201815.6116.2914.9115.7415.744,784,400
Mar 07, 201817.0017.3614.8015.7415.747,850,800
Mar 06, 201817.6817.9017.0217.1617.163,915,000
Mar 05, 201818.7118.9018.3018.6118.613,143,100
Mar 02, 201817.9218.0517.3218.0018.001,998,800
Mar 01, 201817.9418.1517.6818.1018.102,036,500
Feb 28, 201817.8618.1017.5417.8317.832,028,500
Feb 27, 201818.5618.7618.0618.1618.163,504,900
Feb 26, 201818.0518.1917.5117.8217.824,027,400
Feb 23, 201817.7218.2517.1317.2117.214,660,200
Feb 22, 201817.0117.2416.2816.9216.926,643,900
Feb 21, 201818.1918.7017.7517.8617.865,963,600
Feb 20, 201820.0620.4019.5319.9919.996,919,300
Feb 16, 201817.7519.4017.4917.7617.766,899,800
Feb 15, 201817.3619.4116.4418.6418.649,015,800
Feb 14, 201815.2016.5915.2016.4416.446,482,800
Feb 13, 201814.6914.7014.0514.3914.392,317,100
Feb 12, 201814.6615.0514.3714.8714.874,172,000
Feb 09, 201814.6014.6713.5414.3414.343,938,100
Feb 08, 201814.6614.9513.7613.9413.945,211,700
Feb 07, 201813.1014.4013.0513.6913.699,820,600
Feb 06, 201810.1512.7510.0012.3112.319,410,000
Feb 05, 201810.9611.129.6010.0510.0512,165,800
Feb 02, 201811.8913.1011.6412.0012.0010,203,600
Feb 01, 201814.2514.2512.0513.1113.1112,841,700
Jan 31, 201817.4017.4014.7515.5915.598,460,800
Jan 30, 201818.5018.6917.3117.5117.515,061,800
Jan 29, 201818.7819.6018.7719.1419.144,823,900
Jan 29, 201891/1 Stock Split
Jan 26, 201817.9218.4117.5818.0818.0832,200
Jan 25, 201818.3918.6418.1518.5218.522,356,900
Jan 24, 201818.6719.0418.1318.3518.353,166,800
Jan 23, 201818.1918.8717.6918.1618.165,423,600
Jan 22, 201818.5919.0717.6918.5318.534,531,800
Jan 19, 201820.8620.9318.9219.4319.436,752,200
Jan 18, 201819.9720.5419.5120.4120.418,599,500
Jan 17, 201816.8718.2115.5917.9817.9815,652,000
Jan 16, 201818.1320.2318.1319.0819.0810,055,500
Jan 12, 201819.7921.8519.7921.6521.658,372,000
Jan 11, 201820.6321.1418.5318.7718.7712,248,600
Jan 10, 201823.3023.3621.4821.5521.559,746,100
Jan 09, 201822.6424.6222.6423.7423.744,768,400
Jan 08, 201823.8425.2022.3124.2324.237,962,500
Jan 05, 201826.6927.2125.4925.6925.697,352,800
Jan 04, 201824.1825.0323.0924.2224.224,904,900
Jan 03, 201826.3726.8624.4924.7824.787,653,100
Jan 02, 201821.2325.4921.2324.8524.8510,683,400
Dec 29, 201722.2522.9721.9822.1522.156,060,600
Dec 28, 201721.3623.2620.4921.2921.299,555,000
Dec 27, 201726.7826.8122.4223.6323.6311,757,200
Dec 26, 201724.9427.3424.5125.9325.9316,716,700
Dec 22, 201714.8222.1412.6921.8721.8730,284,800
Dec 21, 201724.2924.6619.3719.4719.4725,716,600
Dec 20, 201731.4932.1524.9726.1926.1924,260,600
Dec 19, 201735.6338.7128.9033.2033.2023,305,100
Dec 18, 201731.8738.3031.4338.0538.0520,848,100
Dec 15, 201728.0230.2227.1429.6629.6613,395,200
Dec 14, 201725.8827.0424.7526.1026.109,782,500
Dec 13, 201725.8428.0123.0825.6625.6624,005,800
Dec 12, 201720.8025.5720.6624.9824.9821,476,000
Dec 11, 201719.2220.4419.1220.3320.3314,669,200
Dec 08, 201718.8219.7618.0218.1318.1314,969,500
Dec 07, 201720.1120.8819.1220.0020.0022,213,100
Dec 06, 201719.1019.2317.2018.3718.3717,335,500
Dec 05, 201720.6620.9414.8417.3017.3027,036,100
Dec 04, 201719.5820.1118.7420.0520.0511,375,000
Dec 01, 201718.6718.9517.4218.3018.3011,211,200
Nov 30, 201716.0517.4714.9216.7116.7115,824,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...