GBTC - Bitcoin Investment Trust

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201810.8410.9010.7610.8810.88197,915
Jun 15, 201811.2911.2910.9010.9510.952,476,000
Jun 14, 201810.7311.5910.6111.5311.534,186,600
Jun 13, 201811.1911.2010.5210.6010.605,518,000
Jun 12, 201811.4811.8611.1611.2911.293,516,300
Jun 11, 201811.1111.7411.1011.7011.704,427,000
Jun 08, 201812.5612.9112.3512.7012.701,022,400
Jun 07, 201812.7212.8612.6112.8612.861,069,500
Jun 06, 201812.4512.8612.3012.4512.452,567,900
Jun 05, 201811.9212.4511.8012.4312.431,855,900
Jun 04, 201812.0912.1111.9111.9811.981,263,500
Jun 01, 201812.3012.3011.9012.1012.10931,200
May 31, 201812.1012.3011.9112.2812.281,407,700
May 30, 201812.2512.4011.7611.9611.961,789,700
May 29, 201812.4412.6011.9112.1512.152,220,600
May 25, 201812.1512.2711.9612.1512.151,077,100
May 24, 201811.5612.2811.5512.2412.242,255,200
May 23, 201812.8512.9011.5612.2212.226,441,500
May 22, 201813.3113.3513.0813.0813.081,926,400
May 21, 201813.9513.9813.5413.6113.611,238,700
May 18, 201813.5413.8213.1013.5313.531,940,100
May 17, 201813.7713.9213.4913.5313.531,590,500
May 16, 201813.9013.9913.5513.7513.752,136,300
May 15, 201814.5914.6813.9014.2514.251,953,200
May 14, 201813.9814.7513.8114.5014.502,890,400
May 11, 201813.7114.1913.3614.1014.103,952,700
May 10, 201815.2015.2014.3614.5814.582,666,400
May 09, 201815.0215.1714.9014.9714.972,343,400
May 08, 201814.6714.7114.3614.7114.712,462,900
May 07, 201814.9715.1414.6114.9714.973,125,900
May 04, 201815.5215.7015.2615.5915.592,529,100
May 03, 201814.8915.6414.8915.2015.203,854,200
May 02, 201814.9015.1514.3014.4414.442,087,800
May 01, 201815.3015.3314.7614.9414.942,554,900
Apr 30, 201816.1416.2415.6215.8515.852,348,900
Apr 27, 201815.9916.2015.3715.5015.503,294,500
Apr 26, 201814.9015.5514.5015.3515.353,008,900
Apr 25, 201815.9315.9313.9015.0715.076,962,000
Apr 24, 201816.1416.8816.0016.8816.885,614,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...