Bitcoin Invt TR (OP: GBTC )

15.38 USD +0.12 (+0.79%)
Official Closing Price Updated: 4:55 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.18 15.53 14.88 15.38 6,947,570 +0.12(+0.79%)
Oct 29, 2020 14.90 15.54 14.69 15.26 7,717,469 +0.35(+2.35%)
Oct 28, 2020 15.34 15.34 14.50 14.91 11,477,984 -0.76(-4.85%)
Oct 27, 2020 15.00 15.71 14.85 15.67 14,293,128 +1.29(+8.97%)
Oct 26, 2020 14.77 14.99 13.88 14.38 9,812,033 +0.00(+0.00%)
Oct 23, 2020 14.78 14.78 14.06 14.38 6,830,800 -0.24(-1.68%)
Oct 22, 2020 14.57 14.87 14.20 14.62 10,844,396 +0.33(+2.31%)
Oct 21, 2020 13.79 14.49 13.78 14.29 16,042,500 +0.99(+7.44%)
Oct 20, 2020 13.21 13.44 13.09 13.30 7,321,271 +0.47(+3.70%)
Oct 19, 2020 12.95 13.13 12.68 12.83 6,480,270 +0.40(+3.22%)
Oct 16, 2020 12.40 12.50 12.22 12.43 3,541,600 -0.02(-0.16%)
Oct 15, 2020 12.10 12.49 11.94 12.45 3,897,150 +0.25(+2.05%)
Oct 14, 2020 12.53 12.78 12.00 12.20 4,796,129 -0.18(-1.45%)
Oct 13, 2020 12.55 12.56 12.15 12.38 4,435,042 -0.28(-2.25%)
Oct 12, 2020 12.24 12.98 12.00 12.66 9,525,054 +0.89(+7.60%)
Oct 09, 2020 12.16 12.30 11.70 11.77 6,580,900 -0.09(-0.76%)
Oct 08, 2020 11.30 11.99 11.27 11.86 6,807,973 +0.89(+8.11%)
Oct 07, 2020 11.02 11.02 10.85 10.97 2,491,438 +0.12(+1.15%)
Oct 06, 2020 11.28 11.30 10.73 10.85 3,713,068 -0.43(-3.86%)
Oct 05, 2020 11.05 11.28 10.99 11.28 2,245,653 +0.42(+3.87%)
Oct 02, 2020 10.74 10.88 10.60 10.86 4,364,600 -0.01(-0.09%)
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.