Bitcoin Invt TR (OP: GBTC )

8.190 +0.080 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.