Bitcoin Invt TR (OP: GBTC )

9.050 +0.360 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.67 15.15 14.48 14.80 3,871,900 -0.03(-0.20%)
Jul 28, 2022 14.47 14.92 14.00 14.83 5,447,834 +0.60(+4.22%)
Jul 27, 2022 13.22 14.48 13.18 14.23 3,677,470 +1.23(+9.46%)
Jul 26, 2022 13.09 13.25 12.91 13.00 3,783,700 -0.76(-5.52%)
Jul 25, 2022 14.13 14.20 13.55 13.76 3,744,630 -0.72(-4.97%)
Jul 22, 2022 15.33 15.47 14.48 14.48 3,589,472 -0.56(-3.72%)
Jul 21, 2022 14.92 15.10 14.52 15.04 3,624,059 -0.54(-3.47%)
Jul 20, 2022 15.73 16.15 15.40 15.58 6,516,275 +0.20(+1.30%)
Jul 19, 2022 14.59 15.72 14.42 15.38 6,190,848 +1.30(+9.23%)
Jul 18, 2022 14.34 14.85 13.93 14.08 4,998,906 +0.38(+2.77%)
Jul 15, 2022 13.55 13.70 13.21 13.70 4,207,682 +0.57(+4.34%)
Jul 14, 2022 12.35 13.30 12.32 13.13 3,358,073 +0.72(+5.80%)
Jul 13, 2022 12.05 13.04 11.92 12.41 4,400,328 +0.20(+1.64%)
Jul 12, 2022 12.48 13.63 12.13 12.21 3,590,743 -0.64(-4.98%)
Jul 11, 2022 13.05 13.19 12.76 12.85 2,516,858 -0.92(-6.68%)
Jul 08, 2022 13.46 14.12 13.25 13.77 3,776,176 +0.02(+0.15%)
Jul 07, 2022 12.66 13.79 12.55 13.75 3,506,867 +1.17(+9.30%)
Jul 06, 2022 12.83 12.89 12.43 12.58 4,013,221 -0.35(-2.71%)
Jul 05, 2022 12.25 13.04 12.10 12.93 4,583,862 +0.68(+5.55%)
Jul 01, 2022 12.31 12.60 12.13 12.25 5,656,090 +0.19(+1.58%)
Jun 30, 2022 12.59 14.00 11.95 12.06 8,480,727 -1.26(-9.46%)
Jun 29, 2022 13.17 13.38 12.96 13.32 4,122,784 +0.07(+0.53%)
Jun 28, 2022 13.60 13.85 13.18 13.25 5,574,972 -0.26(-1.92%)
Jun 27, 2022 13.91 13.94 13.15 13.51 5,403,045 -0.34(-2.45%)
Jun 24, 2022 13.88 14.23 13.40 13.85 7,367,877 +0.16(+1.17%)
Jun 23, 2022 13.38 13.71 13.03 13.69 5,803,813 +0.73(+5.63%)
Jun 22, 2022 13.16 13.66 12.73 12.96 28,321,780 -0.55(-4.07%)
Jun 21, 2022 12.76 14.00 12.75 13.51 31,541,416 +1.04(+8.34%)
Jun 17, 2022 12.53 12.92 12.00 12.47 11,288,196 -0.26(-2.08%)
Jun 16, 2022 13.53 13.77 12.60 12.73 8,508,450 -1.33(-9.42%)
Jun 15, 2022 13.88 14.53 13.17 14.06 16,032,110 -0.30(-2.09%)
Jun 14, 2022 14.62 15.24 14.28 14.36 9,032,837 -0.62(-4.16%)
Jun 13, 2022 15.23 15.94 14.46 14.98 12,296,259 -3.70(-19.79%)
Jun 10, 2022 19.07 19.21 18.45 18.68 4,147,080 -0.73(-3.76%)
Jun 09, 2022 19.53 20.02 19.38 19.41 2,361,330 -0.12(-0.61%)
Jun 08, 2022 19.66 20.13 19.45 19.53 4,892,782 -0.69(-3.41%)
Jun 07, 2022 19.05 20.40 18.80 20.22 3,287,699 +0.08(+0.40%)
Jun 06, 2022 20.50 20.75 19.91 20.14 3,756,249 +0.88(+4.57%)
Jun 03, 2022 19.61 19.66 19.11 19.26 2,465,614 -0.69(-3.46%)
Jun 02, 2022 19.12 20.11 19.08 19.95 3,508,555 +0.48(+2.47%)
Jun 01, 2022 20.64 20.84 19.25 19.47 3,762,311 -1.07(-5.21%)
May 31, 2022 20.71 21.10 20.11 20.54 4,838,486 +1.58(+8.33%)
May 27, 2022 18.93 19.29 18.20 18.96 3,971,537 -0.08(-0.42%)
May 26, 2022 18.12 19.45 18.02 19.04 3,659,988 -0.03(-0.16%)
May 25, 2022 18.67 19.43 18.50 19.07 2,746,143 +0.71(+3.84%)
May 24, 2022 18.44 18.87 17.95 18.36 5,386,744 -0.89(-4.62%)
May 23, 2022 18.48 20.00 18.41 19.25 3,807,779 +0.52(+2.75%)
May 20, 2022 19.83 19.99 18.27 18.74 3,936,953 -0.79(-4.05%)
May 19, 2022 18.68 19.82 18.55 19.53 5,248,514 +0.98(+5.28%)
May 18, 2022 18.98 19.04 18.12 18.55 4,761,463 -0.76(-3.94%)
May 17, 2022 19.45 19.85 18.85 19.31 4,138,722 +0.56(+2.99%)
May 16, 2022 19.43 19.93 18.56 18.75 4,423,655 -0.95(-4.82%)
May 13, 2022 19.69 21.07 17.77 19.70 7,480,846 +1.39(+7.59%)
May 12, 2022 18.38 19.48 17.48 18.31 10,183,854 -0.78(-4.09%)
May 11, 2022 20.14 21.70 18.97 19.09 10,259,498 -2.14(-10.08%)
May 10, 2022 21.68 22.04 20.80 21.23 5,847,400 +0.33(+1.56%)
May 09, 2022 22.50 22.90 20.55 20.90 12,949,141 -4.12(-16.45%)
May 06, 2022 24.68 25.18 24.08 25.02 3,812,706 +0.00(+0.00%)
May 05, 2022 27.49 27.50 24.72 25.02 4,708,354 -2.74(-9.87%)
May 04, 2022 26.44 27.89 26.00 27.76 3,229,873 +2.06(+8.02%)
May 03, 2022 26.15 26.38 25.62 25.70 2,991,465 -0.47(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.