Bitcoin Invt TR (OP: GBTC )

49.65 USD +0.60 (+1.22%)
Official Closing Price Updated: 4:42 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.00 26.00 26.00 26.00 1,661 +1.01(+4.04%)
Aug 28, 2015 23.75 25.00 23.75 24.99 1,896 +1.25(+5.27%)
Aug 27, 2015 23.75 23.75 23.55 23.74 1,594 +0.62(+2.68%)
Aug 26, 2015 24.00 24.50 23.12 23.12 1,137 -0.88(-3.67%)
Aug 25, 2015 25.00 25.50 24.00 24.00 2,030 +0.00(+0.00%)
Aug 24, 2015 27.00 27.00 21.22 24.00 3,508 -3.00(-11.11%)
Aug 21, 2015 29.00 29.00 25.30 27.00 2,975 -2.00(-6.90%)
Aug 20, 2015 29.70 29.70 29.00 29.00 2,623 -0.40(-1.36%)
Aug 19, 2015 29.00 29.70 29.00 29.40 5,870 +0.00(+0.00%)
Aug 18, 2015 29.50 29.50 29.35 29.40 1,629 -0.10(-0.34%)
Aug 17, 2015 29.86 30.00 29.50 29.50 883 -0.50(-1.67%)
Aug 14, 2015 30.00 30.40 30.00 30.00 1,038 -0.40(-1.32%)
Aug 13, 2015 30.45 30.50 30.05 30.40 1,141 +0.89(+3.02%)
Aug 12, 2015 30.49 30.49 29.51 29.51 983 -0.94(-3.09%)
Aug 11, 2015 29.27 30.49 29.27 30.45 790 +0.54(+1.81%)
Aug 10, 2015 29.91 29.91 29.91 29.91 100 +0.00(+0.00%)
Aug 07, 2015 30.40 30.40 29.41 29.91 1,282 -0.39(-1.29%)
Aug 06, 2015 30.30 30.30 30.30 30.30 1,262 +0.89(+3.03%)
Aug 05, 2015 30.00 30.00 29.41 29.41 892 -0.59(-1.97%)
Aug 04, 2015 30.10 30.10 30.00 30.00 608 -0.10(-0.33%)
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.