Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Bitcoin Trust (OP: GBTC )

40.50 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.795 8.300 7.790 8.290 5,127,015 +0.31(+3.88%)
Dec 29, 2022 7.745 8.040 7.740 7.980 4,427,664 +0.18(+2.31%)
Dec 28, 2022 7.835 7.970 7.730 7.800 3,889,339 -0.06(-0.76%)
Dec 27, 2022 8.045 8.200 7.850 7.860 4,450,152 -0.47(-5.64%)
Dec 23, 2022 8.065 8.370 8.050 8.330 2,210,999 +0.18(+2.21%)
Dec 22, 2022 8.165 8.200 7.940 8.150 3,381,449 +0.10(+1.24%)
Dec 21, 2022 8.000 8.070 7.920 8.050 2,538,158 -0.03(-0.37%)
Dec 20, 2022 8.125 8.300 7.840 8.080 3,390,337 -0.05(-0.62%)
Dec 19, 2022 7.935 8.400 7.930 8.130 3,558,443 +0.20(+2.52%)
Dec 16, 2022 8.055 8.130 7.900 7.930 3,796,498 -0.37(-4.46%)
Dec 15, 2022 8.210 8.352 8.140 8.300 2,935,431 -0.10(-1.19%)
Dec 14, 2022 8.405 8.750 8.300 8.400 4,894,555 +0.11(+1.33%)
Dec 13, 2022 8.445 8.570 8.210 8.290 4,668,798 +0.19(+2.35%)
Dec 12, 2022 7.835 8.140 7.830 8.100 3,657,124 +0.07(+0.87%)
Dec 09, 2022 8.180 8.240 7.990 8.030 8,596,664 -0.16(-1.95%)
Dec 08, 2022 8.115 8.280 8.110 8.190 4,662,469 +0.08(+0.99%)
Dec 07, 2022 8.655 8.735 8.080 8.110 6,885,270 -0.65(-7.42%)
Dec 06, 2022 8.850 8.880 8.600 8.760 2,382,830 -0.06(-0.68%)
Dec 05, 2022 9.050 9.140 8.690 8.820 2,712,835 -0.16(-1.78%)
Dec 02, 2022 8.825 9.000 8.790 8.980 2,340,362 +0.09(+1.01%)
Dec 01, 2022 8.965 9.180 8.840 8.890 3,896,885 -0.16(-1.77%)
Nov 30, 2022 8.875 9.190 8.710 9.050 3,699,613 +0.36(+4.14%)
Nov 29, 2022 8.860 8.910 8.510 8.690 3,351,377 -0.15(-1.70%)
Nov 28, 2022 8.755 9.000 8.510 8.840 4,074,523 -0.19(-2.10%)
Nov 25, 2022 9.235 9.340 8.900 9.030 1,934,728 -0.20(-2.17%)
Nov 23, 2022 8.750 9.250 8.750 9.230 5,144,512 +0.79(+9.31%)
Nov 22, 2022 8.315 9.180 8.310 8.444 13,116,443 +0.16(+1.98%)
Nov 21, 2022 8.050 8.430 7.460 8.280 16,252,065 -0.07(-0.84%)
Nov 18, 2022 8.805 8.820 8.010 8.350 12,766,479 -0.40(-4.57%)
Nov 17, 2022 9.005 9.090 8.670 8.750 6,988,368 -0.45(-4.89%)
Nov 16, 2022 9.220 9.385 8.660 9.200 11,664,740 -0.48(-4.96%)
Nov 15, 2022 9.420 9.730 9.280 9.680 6,316,244 +0.72(+8.10%)
Nov 14, 2022 8.715 9.030 8.580 8.955 9,897,747 +0.09(+0.96%)
Nov 11, 2022 9.130 9.210 8.430 8.870 14,607,886 -0.78(-8.08%)
Nov 10, 2022 9.390 9.740 8.900 9.650 10,748,699 +0.88(+10.10%)
Nov 09, 2022 10.12 10.27 8.670 8.765 17,370,744 -1.80(-17.03%)
Nov 08, 2022 11.43 12.13 10.00 10.56 13,081,389 -1.50(-12.40%)
Nov 07, 2022 12.14 12.20 12.01 12.06 3,329,654 -0.19(-1.58%)
Nov 04, 2022 12.28 12.69 12.07 12.25 4,966,985 +0.43(+3.67%)
Nov 03, 2022 11.71 11.98 11.70 11.82 3,015,669 +0.03(+0.25%)
Nov 02, 2022 12.12 12.33 11.74 11.79 2,871,993 -0.24(-2.00%)
Nov 01, 2022 12.07 12.21 12.01 12.03 2,458,518 +0.03(+0.25%)
Oct 31, 2022 12.01 12.13 11.79 12.00 3,079,588 -0.06(-0.50%)
Oct 28, 2022 12.07 12.15 11.83 12.06 4,222,095 -0.09(-0.74%)
Oct 27, 2022 12.54 12.60 12.12 12.15 2,644,901 -0.37(-2.96%)
Oct 26, 2022 12.35 12.95 12.26 12.52 6,954,002 +0.30(+2.45%)
Oct 25, 2022 11.58 12.38 11.56 12.22 4,324,666 +0.67(+5.80%)
Oct 24, 2022 11.45 11.64 11.38 11.55 2,289,695 +0.13(+1.14%)
Oct 21, 2022 11.20 11.48 11.14 11.42 3,351,356 +0.15(+1.33%)
Oct 20, 2022 11.23 11.43 11.20 11.27 2,323,913 +0.02(+0.18%)
Oct 19, 2022 11.28 11.35 11.15 11.25 1,372,030 -0.06(-0.53%)
Oct 18, 2022 11.54 11.58 11.18 11.31 2,778,962 -0.15(-1.31%)
Oct 17, 2022 11.42 11.58 11.34 11.46 2,120,565 +0.30(+2.69%)
Oct 14, 2022 11.44 11.49 11.10 11.16 2,602,201 -0.09(-0.80%)
Oct 13, 2022 10.77 11.45 10.68 11.25 4,464,511 +0.04(+0.36%)
Oct 12, 2022 11.19 11.35 11.16 11.21 1,483,669 +0.05(+0.45%)
Oct 11, 2022 11.29 11.33 11.07 11.16 1,944,706 -0.17(-1.50%)
Oct 10, 2022 11.37 11.44 11.22 11.33 2,369,199 -0.02(-0.18%)
Oct 07, 2022 11.78 11.78 11.29 11.35 2,751,873 -0.60(-5.02%)
Oct 06, 2022 12.00 12.12 11.78 11.95 2,006,882 -0.04(-0.33%)
Oct 05, 2022 11.89 12.11 11.71 11.99 3,698,809 -0.11(-0.91%)
Oct 04, 2022 11.97 12.21 11.87 12.10 3,677,231 +0.44(+3.77%)
Oct 03, 2022 11.37 11.84 11.29 11.66 3,100,256 +0.25(+2.19%)
Sep 30, 2022 11.26 12.00 11.21 11.41 2,750,436 +0.08(+0.71%)
Sep 29, 2022 11.54 11.71 11.17 11.33 2,558,178 -0.35(-3.00%)
Sep 28, 2022 11.36 11.78 11.30 11.68 2,986,800 +0.32(+2.82%)
Sep 27, 2022 11.98 12.14 11.15 11.36 3,357,691 -0.03(-0.26%)
Sep 26, 2022 11.25 11.53 11.24 11.39 2,208,751 +0.20(+1.74%)
Sep 23, 2022 11.50 11.57 11.03 11.20 4,061,967 -0.54(-4.64%)
Sep 22, 2022 11.71 11.84 11.43 11.74 2,750,791 +0.08(+0.69%)
Sep 21, 2022 11.86 12.21 11.60 11.66 2,534,087 +0.00(+0.00%)
Sep 20, 2022 11.74 11.94 11.58 11.66 1,742,279 -0.43(-3.56%)
Sep 19, 2022 11.56 12.14 11.50 12.09 4,131,427 +0.11(+0.92%)
Sep 16, 2022 12.08 12.12 11.75 11.98 2,803,636 -0.12(-0.99%)
Sep 15, 2022 12.39 12.53 12.06 12.10 2,135,260 -0.26(-2.10%)
Sep 14, 2022 12.65 12.70 12.17 12.36 2,676,905 -0.29(-2.29%)
Sep 13, 2022 13.46 13.54 12.48 12.65 3,092,702 -1.50(-10.60%)
Sep 12, 2022 14.05 14.27 13.85 14.15 3,610,967 +0.70(+5.20%)
Sep 09, 2022 13.16 13.48 13.10 13.45 4,067,158 +1.34(+11.07%)
Sep 08, 2022 12.18 12.39 12.01 12.11 2,227,959 -0.07(-0.57%)
Sep 07, 2022 11.69 12.24 11.67 12.18 4,411,477 +0.46(+3.92%)
Sep 06, 2022 12.35 12.47 11.72 11.72 4,956,951 -0.66(-5.33%)
Sep 02, 2022 12.63 12.75 12.18 12.38 2,457,587 +0.10(+0.81%)
Sep 01, 2022 12.38 12.42 12.04 12.28 3,225,239 -0.26(-2.07%)
Aug 31, 2022 12.54 12.75 12.32 12.54 2,365,238 +0.20(+1.62%)
Aug 30, 2022 12.77 12.83 12.06 12.34 2,567,607 -0.25(-1.99%)
Aug 29, 2022 12.26 12.74 12.21 12.59 2,666,560 -0.08(-0.61%)
Aug 26, 2022 13.53 13.58 12.60 12.67 2,846,416 -0.73(-5.47%)
Aug 25, 2022 13.54 13.70 13.33 13.40 1,284,394 -0.19(-1.40%)
Aug 24, 2022 13.47 13.73 13.39 13.59 1,582,637 +0.06(+0.44%)
Aug 23, 2022 13.16 13.59 13.13 13.53 1,994,699 +0.59(+4.56%)
Aug 22, 2022 13.04 13.23 12.88 12.94 2,422,492 -0.30(-2.27%)
Aug 19, 2022 13.45 13.53 13.19 13.24 3,975,525 -1.24(-8.56%)
Aug 18, 2022 14.53 14.68 14.41 14.48 2,138,882 +0.11(+0.77%)
Aug 17, 2022 14.77 14.82 14.32 14.37 3,095,329 -0.57(-3.82%)
Aug 16, 2022 15.06 15.11 14.80 14.94 1,929,299 -0.12(-0.80%)
Aug 15, 2022 15.19 15.30 15.00 15.06 2,426,382 -0.16(-1.05%)
Aug 12, 2022 14.98 15.35 14.86 15.22 3,374,029 +0.04(+0.26%)
Aug 11, 2022 15.62 15.92 15.14 15.18 4,200,379 +0.22(+1.47%)
Aug 10, 2022 15.14 15.20 14.76 14.96 3,890,218 +0.61(+4.25%)
Aug 09, 2022 14.75 14.79 14.31 14.35 3,221,839 -0.79(-5.22%)
Aug 08, 2022 14.89 15.23 14.88 15.14 3,930,280 +0.91(+6.39%)
Aug 05, 2022 14.38 14.59 14.14 14.23 2,822,009 +0.24(+1.72%)
Aug 04, 2022 14.14 14.50 13.94 13.99 2,676,607 -0.53(-3.65%)
Aug 03, 2022 14.39 14.70 14.36 14.52 4,686,694 +0.34(+2.40%)
Aug 02, 2022 14.15 14.75 14.00 14.18 2,909,377 -0.03(-0.21%)
Aug 01, 2022 14.29 14.73 14.05 14.21 2,502,035 -0.59(-3.99%)
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%)
May 02, 2022 26.35 27.11 25.50 26.17 5,133,245 -0.21(-0.80%)
Apr 29, 2022 27.05 27.41 26.26 26.38 2,740,464 -1.45(-5.21%)
Apr 28, 2022 27.26 28.04 26.79 27.83 2,309,359 +0.97(+3.61%)
Apr 27, 2022 27.38 28.39 26.75 26.86 2,455,136 -0.04(-0.15%)
Apr 26, 2022 28.37 28.45 26.75 26.90 3,542,366 -1.72(-6.01%)
Apr 25, 2022 27.34 28.65 26.93 28.62 3,488,176 +0.58(+2.07%)
Apr 22, 2022 28.73 28.87 27.58 28.04 3,365,585 -1.30(-4.43%)
Apr 21, 2022 30.89 31.40 29.26 29.34 3,201,981 -0.73(-2.43%)
Apr 20, 2022 30.48 30.70 29.75 30.07 2,295,059 -0.11(-0.36%)
Apr 19, 2022 29.59 30.49 29.53 30.18 2,927,925 +0.68(+2.31%)
Apr 18, 2022 28.09 29.69 27.89 29.50 3,587,154 +1.00(+3.51%)
Apr 14, 2022 29.15 29.35 28.15 28.50 3,087,289 -0.69(-2.36%)
Apr 13, 2022 27.55 29.32 27.51 29.19 3,446,514 +1.81(+6.61%)
Apr 12, 2022 28.09 28.55 27.35 27.38 3,301,828 -0.40(-1.44%)
Apr 11, 2022 28.58 28.72 27.71 27.78 4,716,315 -2.04(-6.84%)
Apr 08, 2022 29.97 30.88 29.60 29.82 4,316,192 -0.56(-1.84%)
Apr 07, 2022 29.95 30.75 29.75 30.38 3,769,516 +0.17(+0.56%)
Apr 06, 2022 31.21 31.22 29.73 30.21 6,273,748 -1.92(-5.98%)
Apr 05, 2022 32.27 32.59 31.62 32.13 4,528,801 +0.05(+0.16%)
Apr 04, 2022 31.84 32.15 31.04 32.08 3,972,532 +0.03(+0.09%)
Apr 01, 2022 30.52 32.14 30.45 32.05 5,141,102 +1.51(+4.94%)
Mar 31, 2022 32.21 32.35 30.41 30.54 3,344,390 -1.52(-4.74%)
Mar 30, 2022 32.49 32.96 31.52 32.06 3,702,533 -0.81(-2.46%)
Mar 29, 2022 32.91 33.18 32.30 32.87 3,836,479 +0.06(+0.18%)
Mar 28, 2022 31.96 33.16 31.93 32.81 5,912,264 +2.64(+8.75%)
Mar 25, 2022 31.21 31.53 29.95 30.17 4,855,674 -0.34(-1.11%)
Mar 24, 2022 29.14 30.68 29.00 30.51 5,430,384 +1.90(+6.64%)
Mar 23, 2022 28.63 29.20 28.23 28.61 2,347,707 -0.14(-0.49%)
Mar 22, 2022 28.95 29.49 28.69 28.75 3,865,829 +1.06(+3.83%)
Mar 21, 2022 28.19 28.46 27.30 27.69 2,929,491 -1.01(-3.52%)
Mar 18, 2022 27.34 28.74 27.13 28.70 3,433,417 +1.05(+3.80%)
Mar 17, 2022 27.50 27.70 27.12 27.65 3,223,358 +0.15(+0.55%)
Mar 16, 2022 26.69 27.50 25.94 27.50 3,676,874 +1.16(+4.40%)
Mar 15, 2022 25.21 26.50 25.04 26.34 2,450,881 +0.94(+3.70%)
Mar 14, 2022 25.81 26.07 25.12 25.40 2,646,606 -0.11(-0.43%)
Mar 11, 2022 26.57 26.72 25.30 25.51 4,711,184 -1.09(-4.10%)
Mar 10, 2022 26.36 26.95 26.00 26.60 4,564,477 -1.50(-5.34%)
Mar 09, 2022 28.10 28.80 28.00 28.10 5,154,132 +2.60(+10.20%)
Mar 08, 2022 25.50 26.36 25.16 25.50 5,618,192 +0.83(+3.36%)
Mar 07, 2022 25.91 26.44 23.00 24.67 6,607,262 -1.46(-5.59%)
Mar 04, 2022 27.75 27.93 25.56 26.13 6,444,287 -1.98(-7.04%)
Mar 03, 2022 30.19 30.25 28.01 28.11 4,380,178 -2.07(-6.85%)
Mar 02, 2022 30.65 31.80 29.80 30.18 4,982,768 -0.57(-1.86%)
Mar 01, 2022 31.23 31.29 29.91 30.75 7,561,515 +1.36(+4.63%)
Feb 28, 2022 26.90 29.50 26.55 29.39 7,091,435 +2.21(+8.15%)
Feb 25, 2022 27.00 27.54 25.73 27.18 5,006,957 +0.59(+2.20%)
Feb 24, 2022 24.13 27.60 24.03 26.59 10,257,974 +0.96(+3.75%)
Feb 23, 2022 26.74 26.87 25.38 25.63 4,344,906 -0.30(-1.16%)
Feb 22, 2022 25.65 26.48 25.50 25.93 7,817,187 -1.37(-5.02%)
Feb 18, 2022 27.30 0 -1.04(-3.67%)
Feb 17, 2022 29.91 29.99 28.30 28.34 7,380,792 -2.78(-8.93%)
Feb 16, 2022 31.10 31.50 30.40 31.12 3,813,140 -0.17(-0.54%)
Feb 15, 2022 31.01 31.40 30.88 31.29 3,545,747 -4.27(-12.01%)
Feb 14, 2022 29.58 36.38 29.04 35.56 4,587,604 +5.95(+20.09%)
Feb 11, 2022 30.59 31.10 29.24 29.61 8,029,263 -1.39(-4.48%)
Feb 10, 2022 30.93 32.70 25.18 31.00 8,063,579 -1.08(-3.37%)
Feb 09, 2022 31.25 32.08 30.50 32.08 6,374,758 +0.73(+2.33%)
Feb 08, 2022 30.34 31.36 29.69 31.35 6,931,768 +0.78(+2.55%)
Feb 07, 2022 29.70 31.17 29.60 30.57 8,699,681 +2.61(+9.33%)
Feb 04, 2022 25.51 28.24 25.18 27.96 6,356,305 +3.33(+13.52%)
Feb 03, 2022 24.86 25.37 24.52 24.63 4,815,182 -0.92(-3.60%)
Feb 02, 2022 26.14 26.14 25.01 25.55 4,057,391 -0.72(-2.74%)
Feb 01, 2022 26.61 26.75 25.91 26.27 4,611,150 +0.03(+0.11%)
Jan 31, 2022 25.65 26.49 26.24 4,465,447 +0.50(+1.96%)
Jan 28, 2022 25.05 25.75 24.62 25.73 5,560,837 +1.62(+6.74%)
Jan 27, 2022 25.45 25.81 24.07 24.11 5,816,895 -1.33(-5.23%)
Jan 26, 2022 26.50 27.40 25.25 25.44 7,612,790 +0.01(+0.04%)
Jan 25, 2022 25.55 25.95 24.58 25.43 8,402,983 -0.47(-1.80%)
Jan 24, 2022 22.57 26.00 22.22 25.90 16,256,817 +0.31(+1.20%)
Jan 21, 2022 26.16 26.73 25.06 25.59 15,653,013 -3.43(-11.82%)
Jan 20, 2022 28.78 29.68 28.65 29.02 6,635,903 +1.00(+3.57%)
Jan 19, 2022 28.95 29.55 28.00 28.02 5,705,692 -0.55(-1.93%)
Jan 18, 2022 29.27 29.40 25.10 28.57 7,187,424 -1.96(-6.42%)
Jan 14, 2022 30.53 0 +0.03(+0.10%)
Jan 13, 2022 32.20 32.59 30.11 30.50 6,739,447 -1.45(-4.54%)
Jan 12, 2022 31.96 32.50 31.48 31.95 7,316,078 +0.80(+2.57%)
Jan 11, 2022 30.17 31.49 29.84 31.15 7,315,074 +0.98(+3.25%)
Jan 10, 2022 29.56 30.65 28.95 30.17 8,241,379 -0.56(-1.84%)
Jan 07, 2022 31.25 31.41 30.10 30.73 8,495,139 -1.21(-3.77%)
Jan 06, 2022 31.99 32.49 31.25 31.94 6,389,560 -0.55(-1.69%)
Jan 05, 2022 34.70 35.00 32.42 32.49 5,295,124 -2.17(-6.26%)
Jan 04, 2022 34.99 35.50 34.02 34.66 4,182,429 +0.39(+1.14%)
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.