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 (%)
Sep 30, 2020 10.90 11.10 10.00 10.97 3,837,239 -0.06(-0.54%)
Sep 29, 2020 11.14 11.20 10.85 11.03 3,976,894 -0.13(-1.16%)
Sep 28, 2020 11.49 11.55 11.00 11.16 3,950,642 -0.07(-0.62%)
Sep 25, 2020 11.09 11.37 10.91 11.23 4,083,600 +0.06(+0.54%)
Sep 24, 2020 10.57 11.28 10.45 11.17 5,799,395 +0.56(+5.28%)
Sep 23, 2020 11.27 11.35 10.53 10.61 6,177,347 -0.66(-5.86%)
Sep 22, 2020 11.18 11.32 11.07 11.27 2,399,767 +0.13(+1.17%)
Sep 21, 2020 11.48 11.48 10.92 11.14 5,809,932 -0.60(-5.11%)
Sep 18, 2020 12.00 12.08 11.71 11.74 2,565,600 -0.19(-1.59%)
Sep 17, 2020 11.94 12.00 11.72 11.93 2,884,550 -0.13(-1.08%)
Sep 16, 2020 12.08 12.39 12.02 12.06 4,595,912 +0.11(+0.92%)
Sep 15, 2020 12.14 12.15 11.83 11.95 3,355,781 +0.09(+0.76%)
Sep 14, 2020 11.87 11.96 11.65 11.86 3,742,562 +0.64(+5.70%)
Sep 11, 2020 11.49 11.52 11.12 11.22 2,583,500 -0.15(-1.32%)
Sep 10, 2020 11.65 12.05 11.30 11.37 4,737,742 -0.19(-1.62%)
Sep 09, 2020 11.55 11.65 11.43 11.56 2,916,278 +0.45(+4.03%)
Sep 08, 2020 11.36 11.63 11.01 11.11 6,846,445 -0.90(-7.49%)
Sep 04, 2020 11.91 12.12 10.80 12.01 9,126,800 -0.01(-0.08%)
Sep 03, 2020 12.70 12.89 11.96 12.02 11,264,972 -1.18(-8.90%)
Sep 02, 2020 13.09 13.24 12.87 13.20 5,984,779 -0.65(-4.73%)
Sep 01, 2020 13.89 14.20 13.66 13.85 5,302,413 +0.32(+2.37%)
Aug 31, 2020 13.55 13.74 13.47 13.53 3,808,148 +0.33(+2.50%)
Aug 28, 2020 13.10 13.31 13.09 13.20 2,883,100 +0.31(+2.40%)
Aug 27, 2020 13.51 13.68 12.68 12.89 4,478,396 -0.50(-3.73%)
Aug 26, 2020 13.05 13.47 12.71 13.39 4,200,571 +0.39(+3.00%)
Aug 25, 2020 13.51 13.52 12.58 13.00 8,035,997 -0.72(-5.25%)
Aug 24, 2020 13.86 13.96 13.57 13.72 3,126,239 +0.14(+1.03%)
Aug 21, 2020 14.07 14.08 13.50 13.58 5,082,100 -0.58(-4.10%)
Aug 20, 2020 13.90 14.31 13.79 14.16 4,876,661 +0.45(+3.28%)
Aug 19, 2020 14.03 14.37 13.65 13.71 6,486,620 -0.68(-4.73%)
Aug 18, 2020 14.76 14.77 13.90 14.39 8,220,238 -0.36(-2.44%)
Aug 17, 2020 13.98 14.78 13.85 14.75 11,442,202 +1.35(+10.07%)
Aug 14, 2020 13.50 13.67 13.17 13.40 5,142,900 +0.29(+2.21%)
Aug 13, 2020 13.10 13.24 12.92 13.11 3,470,837 +0.00(+0.03%)
Aug 12, 2020 12.95 13.33 12.81 13.11 4,309,637 +0.56(+4.43%)
Aug 11, 2020 13.33 13.35 12.50 12.55 7,959,356 -1.14(-8.33%)
Aug 10, 2020 13.68 14.20 13.42 13.69 8,034,400 +0.63(+4.82%)
Aug 07, 2020 14.26 14.31 12.62 13.06 11,708,101 -1.38(-9.56%)
Aug 06, 2020 14.01 14.45 13.86 14.44 8,523,493 +0.60(+4.34%)
Aug 05, 2020 13.65 14.00 13.65 13.84 8,267,522 +0.64(+4.85%)
Aug 04, 2020 12.97 13.27 12.62 13.20 6,746,883 -0.14(-1.05%)
Aug 03, 2020 13.01 13.45 12.69 13.34 10,284,781 +0.53(+4.10%)
Jul 31, 2020 12.32 13.10 12.12 12.81 8,779,600 +0.59(+4.83%)
Jul 30, 2020 11.95 12.33 11.71 12.22 8,190,939 -0.12(-1.01%)
Jul 29, 2020 12.91 13.07 12.25 12.35 11,708,059 -0.18(-1.44%)
Jul 28, 2020 12.46 13.20 12.21 12.53 19,221,552 +0.38(+3.13%)
Jul 27, 2020 11.51 12.35 11.20 12.15 20,524,175 +1.77(+17.05%)
Jul 24, 2020 10.41 10.62 10.05 10.38 4,388,200 -0.11(-1.05%)
Jul 23, 2020 10.34 10.67 10.26 10.49 7,679,039 +0.41(+4.07%)
Jul 22, 2020 9.910 10.12 9.780 10.08 4,236,475 +0.21(+2.13%)
Jul 21, 2020 9.970 10.09 9.730 9.870 4,893,525 +0.45(+4.78%)
Jul 20, 2020 9.580 9.600 9.250 9.420 2,752,386 -0.12(-1.26%)
Jul 17, 2020 9.390 9.550 9.130 9.540 2,592,600 +0.23(+2.47%)
Jul 16, 2020 9.310 9.470 9.300 9.310 2,400,716 -0.16(-1.69%)
Jul 15, 2020 9.730 9.730 9.440 9.470 1,985,890 -0.26(-2.72%)
Jul 14, 2020 9.570 9.780 9.440 9.735 1,716,914 +0.13(+1.41%)
Jul 13, 2020 9.830 10.03 9.550 9.600 2,991,861 -0.15(-1.54%)
Jul 10, 2020 9.660 9.860 9.650 9.750 1,915,900 -0.12(-1.22%)
Jul 09, 2020 10.45 10.50 9.750 9.870 3,086,524 -0.46(-4.45%)
Jul 08, 2020 10.07 10.48 9.860 10.33 3,999,848 +0.58(+5.91%)
Jul 07, 2020 9.810 10.10 9.720 9.754 2,538,432 -0.19(-1.88%)
Jul 06, 2020 9.650 10.02 9.580 9.940 3,287,239 +0.57(+6.08%)
Jul 02, 2020 9.760 9.870 9.250 9.370 4,585,900 -0.39(-4.00%)
Jul 01, 2020 9.610 9.970 9.610 9.760 3,486,042 +0.15(+1.61%)
Jun 30, 2020 9.450 9.860 9.400 9.605 3,562,584 +0.12(+1.21%)
Jun 29, 2020 9.570 9.630 9.180 9.490 4,671,164 -0.21(-2.16%)
Jun 26, 2020 10.00 10.05 9.470 9.700 7,008,300 -0.44(-4.34%)
Jun 25, 2020 10.14 10.25 10.00 10.14 3,515,849 -0.06(-0.59%)
Jun 24, 2020 10.50 10.59 10.02 10.20 5,671,876 -0.75(-6.81%)
Jun 23, 2020 10.49 10.98 10.49 10.95 4,290,037 +0.38(+3.60%)
Jun 22, 2020 10.63 11.04 10.46 10.56 5,250,881 +0.25(+2.47%)
Jun 19, 2020 10.60 10.62 10.28 10.31 2,939,100 -0.27(-2.55%)
Jun 18, 2020 10.70 10.75 10.40 10.58 2,423,295 -0.12(-1.12%)
Jun 17, 2020 10.95 10.99 10.70 10.70 2,074,100 -0.21(-1.88%)
Jun 16, 2020 11.20 11.25 10.83 10.90 2,590,006 +0.01(+0.14%)
Jun 15, 2020 10.33 10.97 10.11 10.89 3,916,107 +0.01(+0.09%)
Jun 12, 2020 11.12 11.40 10.60 10.88 4,188,600 +0.08(+0.74%)
Jun 11, 2020 11.96 12.00 10.58 10.80 11,061,120 -1.49(-12.16%)
Jun 10, 2020 11.49 12.56 11.45 12.29 9,237,034 +0.77(+6.63%)
Jun 09, 2020 11.65 11.68 11.32 11.53 2,742,241 -0.05(-0.43%)
Jun 08, 2020 11.28 11.60 11.24 11.58 3,926,042 +0.32(+2.89%)
Jun 05, 2020 11.70 11.71 11.24 11.26 3,857,900 -0.47(-4.05%)
Jun 04, 2020 11.52 11.75 11.50 11.73 3,912,991 +0.39(+3.44%)
Jun 03, 2020 11.44 11.54 11.25 11.34 3,336,371 -0.07(-0.66%)
Jun 02, 2020 11.94 12.46 10.87 11.41 11,056,617 +0.13(+1.20%)
Jun 01, 2020 11.10 11.34 11.09 11.28 3,167,697 +0.39(+3.58%)
May 29, 2020 10.91 10.97 10.65 10.89 2,068,100 +0.01(+0.09%)
May 28, 2020 10.81 11.14 10.75 10.88 3,222,768 +0.34(+3.23%)
May 27, 2020 10.51 10.87 10.45 10.54 3,326,936 +0.36(+3.54%)
May 26, 2020 10.49 10.49 9.980 10.18 4,648,980 -0.48(-4.50%)
May 22, 2020 10.55 10.90 10.42 10.66 3,227,600 +0.08(+0.76%)
May 21, 2020 11.00 11.00 10.05 10.58 7,531,217 -0.64(-5.75%)
May 20, 2020 11.64 11.68 10.87 11.22 4,881,117 -0.19(-1.62%)
May 19, 2020 11.51 11.55 11.26 11.41 2,748,779 +0.00(+0.00%)
May 18, 2020 11.52 11.73 11.33 11.41 4,671,794 +0.36(+3.26%)
May 15, 2020 11.73 11.75 10.90 11.05 5,911,400 -0.75(-6.36%)
May 14, 2020 12.19 12.19 11.60 11.80 6,486,585 +0.59(+5.26%)
May 13, 2020 11.26 11.55 10.82 11.21 7,497,585 +0.58(+5.46%)
May 12, 2020 10.50 11.26 10.33 10.63 8,984,032 +0.34(+3.30%)
May 11, 2020 10.51 11.04 9.670 10.29 13,307,486 -1.16(-10.13%)
May 08, 2020 12.10 12.38 11.16 11.45 12,475,300 -0.53(-4.38%)
May 07, 2020 10.97 12.29 10.96 11.97 13,682,028 +1.22(+11.40%)
May 06, 2020 10.30 10.76 10.26 10.75 5,799,211 +0.72(+7.18%)
May 05, 2020 10.03 10.20 9.900 10.03 4,301,836 +0.06(+0.60%)
May 04, 2020 9.590 10.10 9.550 9.970 4,594,663 +0.51(+5.34%)
May 01, 2020 10.00 10.00 9.430 9.465 4,831,700 -0.40(-4.10%)
Apr 30, 2020 9.650 10.03 9.430 9.870 8,234,582 +0.27(+2.81%)
Apr 29, 2020 9.060 9.950 9.060 9.600 9,906,960 +1.20(+14.29%)
Apr 28, 2020 8.840 8.870 8.360 8.400 4,546,122 -0.39(-4.49%)
Apr 27, 2020 8.800 8.810 8.630 8.795 3,791,927 +0.24(+2.87%)
Apr 24, 2020 8.590 8.680 8.200 8.550 4,186,000 -0.06(-0.75%)
Apr 23, 2020 7.760 8.630 7.750 8.615 7,440,468 +0.92(+11.88%)
Apr 22, 2020 7.650 7.750 7.520 7.700 3,524,079 +0.26(+3.49%)
Apr 21, 2020 7.197 7.500 7.030 7.440 3,266,412 +0.14(+1.92%)
Apr 20, 2020 7.569 7.770 7.170 7.300 3,809,637 -0.19(-2.54%)
Apr 17, 2020 7.640 7.670 7.200 7.490 2,823,500 -0.17(-2.22%)
Apr 16, 2020 7.450 7.690 7.280 7.660 3,216,798 +0.52(+7.21%)
Apr 15, 2020 7.176 7.240 7.050 7.145 2,683,162 -0.19(-2.52%)
Apr 14, 2020 7.367 7.620 7.300 7.330 2,931,262 +0.08(+1.10%)
Apr 13, 2020 7.450 7.460 7.150 7.250 4,296,846 -0.55(-7.05%)
Apr 09, 2020 7.940 8.080 7.620 7.800 3,274,400 -0.05(-0.64%)
Apr 08, 2020 7.790 8.040 7.700 7.850 2,370,540 +0.19(+2.48%)
Apr 07, 2020 8.069 8.150 7.610 7.660 3,469,881 -0.29(-3.65%)
Apr 06, 2020 7.824 8.060 7.710 7.950 4,910,448 +0.47(+6.28%)
Apr 03, 2020 7.940 7.940 7.250 7.480 3,059,700 -0.24(-3.11%)
Apr 02, 2020 7.000 7.870 6.980 7.720 7,980,627 +1.23(+18.86%)
Apr 01, 2020 6.800 6.900 6.410 6.495 4,274,846 -0.62(-8.78%)
Mar 31, 2020 7.070 7.140 6.940 7.120 2,675,503 +0.07(+0.99%)
Mar 30, 2020 7.080 7.150 6.910 7.050 3,654,427 -0.25(-3.42%)
Mar 27, 2020 7.369 7.405 7.110 7.300 3,841,100 -0.06(-0.82%)
Mar 26, 2020 7.270 7.470 7.050 7.360 4,711,538 +0.01(+0.14%)
Mar 25, 2020 7.450 7.670 7.250 7.350 4,165,800 -0.20(-2.65%)
Mar 24, 2020 7.850 7.930 7.450 7.550 4,561,482 +0.36(+5.01%)
Mar 23, 2020 7.020 7.330 6.860 7.190 4,204,967 +0.19(+2.71%)
Mar 20, 2020 7.730 7.990 6.650 7.000 6,952,000 -0.20(-2.78%)
Mar 19, 2020 6.980 7.530 6.590 7.200 8,487,054 +1.19(+19.80%)
Mar 18, 2020 5.870 6.090 5.550 6.010 5,589,735 -0.09(-1.48%)
Mar 17, 2020 5.900 6.440 5.620 6.100 5,408,652 +0.56(+10.13%)
Mar 16, 2020 5.130 5.940 5.010 5.539 7,240,460 -0.78(-12.36%)
Mar 13, 2020 6.920 7.500 5.610 6.320 10,933,500 -0.10(-1.56%)
Mar 12, 2020 6.970 7.350 5.880 6.420 11,750,462 -2.19(-25.44%)
Mar 11, 2020 9.000 9.050 8.150 8.610 5,530,764 -0.65(-7.02%)
Mar 10, 2020 9.410 9.490 8.520 9.260 4,923,890 +0.39(+4.40%)
Mar 09, 2020 8.990 9.100 8.210 8.870 9,051,912 -1.71(-16.16%)
Mar 06, 2020 10.93 11.11 10.26 10.58 4,238,400 -0.35(-3.20%)
Mar 05, 2020 10.43 10.99 10.05 10.93 6,350,441 +0.89(+8.86%)
Mar 04, 2020 10.08 10.29 9.960 10.04 2,981,066 +0.04(+0.40%)
Mar 03, 2020 10.27 10.42 9.450 10.00 4,127,408 -0.36(-3.43%)
Mar 02, 2020 10.48 10.64 10.15 10.36 3,673,153 +0.51(+5.13%)
Feb 28, 2020 9.700 10.10 9.560 9.850 4,698,500 -0.66(-6.28%)
Feb 27, 2020 10.49 10.84 9.670 10.51 6,697,607 +0.15(+1.45%)
Feb 26, 2020 10.15 10.43 9.910 10.36 8,500,303 -0.18(-1.66%)
Feb 25, 2020 11.58 11.59 10.53 10.54 7,397,543 -1.19(-10.11%)
Feb 24, 2020 12.72 12.80 11.44 11.72 7,392,934 -0.81(-6.50%)
Feb 21, 2020 12.49 12.72 12.15 12.54 3,671,100 +0.21(+1.66%)
Feb 20, 2020 12.58 12.89 12.22 12.33 5,849,251 -0.80(-6.09%)
Feb 19, 2020 13.50 13.56 12.92 13.13 4,840,875 -0.33(-2.45%)
Feb 18, 2020 12.45 13.47 12.18 13.46 6,380,284 +0.25(+1.91%)
Feb 14, 2020 13.05 13.24 12.72 13.21 4,327,100 +0.66(+5.24%)
Feb 13, 2020 13.47 13.58 12.51 12.55 5,597,548 -0.93(-6.90%)
Feb 12, 2020 13.06 13.69 13.06 13.48 6,291,163 +0.49(+3.73%)
Feb 11, 2020 12.25 13.06 11.94 12.99 7,269,021 +0.81(+6.69%)
Feb 10, 2020 12.01 12.29 11.87 12.18 4,763,755 +0.39(+3.31%)
Feb 07, 2020 11.90 11.98 11.57 11.79 3,450,200 +0.09(+0.77%)
Feb 06, 2020 11.95 12.05 11.52 11.70 5,313,688 +0.19(+1.61%)
Feb 05, 2020 11.05 11.62 10.93 11.52 6,963,768 +0.98(+9.25%)
Feb 04, 2020 10.46 10.55 10.20 10.54 3,227,749 -0.05(-0.43%)
Feb 03, 2020 10.89 11.02 10.52 10.59 3,272,509 -0.31(-2.89%)
Jan 31, 2020 11.21 11.21 10.55 10.90 4,674,500 -0.43(-3.80%)
Jan 30, 2020 11.01 11.38 10.90 11.33 7,483,146 +0.43(+3.94%)
Jan 29, 2020 10.31 11.00 10.27 10.90 6,848,129 +0.78(+7.71%)
Jan 28, 2020 10.04 10.20 9.850 10.12 3,634,483 +0.30(+3.05%)
Jan 27, 2020 9.800 9.940 9.560 9.820 3,124,689 +0.34(+3.59%)
Jan 24, 2020 9.070 9.500 9.060 9.480 2,374,700 +0.49(+5.45%)
Jan 23, 2020 9.270 9.270 8.900 8.990 4,281,016 -0.54(-5.67%)
Jan 22, 2020 9.650 9.680 9.420 9.530 2,299,248 -0.21(-2.16%)
Jan 21, 2020 9.890 9.900 9.510 9.740 3,997,369 -0.33(-3.28%)
Jan 17, 2020 9.990 10.10 9.800 10.07 3,911,600 +0.36(+3.65%)
Jan 16, 2020 9.870 9.900 9.690 9.715 3,078,367 -0.28(-2.75%)
Jan 15, 2020 10.28 10.32 9.830 9.990 3,709,078 -0.04(-0.40%)
Jan 14, 2020 10.16 10.22 9.780 10.03 6,932,986 +0.59(+6.25%)
Jan 13, 2020 9.390 9.590 9.310 9.440 2,680,591 -0.16(-1.67%)
Jan 10, 2020 9.300 9.720 9.300 9.600 4,485,500 +0.30(+3.23%)
Jan 09, 2020 9.260 9.380 8.950 9.300 3,057,689 -0.02(-0.23%)
Jan 08, 2020 10.27 10.28 9.150 9.322 7,626,652 -0.78(-7.71%)
Jan 07, 2020 9.480 10.10 9.260 10.10 7,787,364 +1.11(+12.35%)
Jan 06, 2020 8.980 9.030 8.920 8.990 3,363,935 +0.40(+4.66%)
Jan 03, 2020 8.280 8.590 8.130 8.590 3,858,700 +0.61(+7.64%)
Jan 02, 2020 8.180 8.340 7.910 7.980 3,377,558 -0.21(-2.56%)
Dec 31, 2019 8.470 8.470 8.150 8.190 3,093,700 -0.23(-2.73%)
Dec 30, 2019 8.750 8.750 8.400 8.420 2,553,392 -0.16(-1.86%)
Dec 27, 2019 8.540 8.720 8.500 8.580 2,608,500 -0.24(-2.72%)
Dec 26, 2019 8.850 9.040 8.630 8.820 2,744,385 -0.03(-0.34%)
Dec 24, 2019 9.040 9.070 8.750 8.850 1,851,800 -0.15(-1.67%)
Dec 23, 2019 9.090 9.420 8.900 9.000 3,651,508 +0.12(+1.35%)
Dec 20, 2019 8.550 8.900 8.510 8.880 2,184,700 +0.44(+5.21%)
Dec 19, 2019 8.450 8.560 8.320 8.440 1,914,767 +0.02(+0.24%)
Dec 18, 2019 8.020 8.630 8.000 8.420 3,475,068 +0.41(+5.12%)
Dec 17, 2019 8.190 8.190 7.920 8.010 3,276,721 -0.26(-3.14%)
Dec 16, 2019 8.610 8.700 8.250 8.270 2,971,600 -0.52(-5.92%)
Dec 13, 2019 8.750 8.860 8.690 8.790 1,360,900 +0.02(+0.23%)
Dec 12, 2019 8.620 8.770 8.520 8.770 941,517 +0.15(+1.74%)
Dec 11, 2019 8.650 8.680 8.560 8.620 860,532 -0.03(-0.35%)
Dec 10, 2019 8.770 8.810 8.590 8.650 1,554,414 -0.17(-1.93%)
Dec 09, 2019 9.050 9.190 8.720 8.820 1,595,000 -0.18(-2.00%)
Dec 06, 2019 8.700 9.070 8.690 9.000 1,485,500 +0.19(+2.16%)
Dec 05, 2019 8.920 9.000 8.660 8.810 1,592,241 +0.08(+0.92%)
Dec 04, 2019 9.110 9.190 8.710 8.730 2,318,838 -0.26(-2.89%)
Dec 03, 2019 9.040 9.100 8.910 8.990 1,332,603 +0.00(+0.00%)
Dec 02, 2019 9.220 9.230 8.990 8.990 2,401,917 -0.58(-6.06%)
Nov 29, 2019 9.770 9.890 9.550 9.570 2,272,600 -0.01(-0.10%)
Nov 27, 2019 9.040 9.740 9.040 9.580 3,452,100 +0.58(+6.44%)
Nov 26, 2019 8.950 9.030 8.910 9.000 1,446,056 -0.04(-0.44%)
Nov 25, 2019 9.150 9.450 8.920 9.040 3,050,009 -0.23(-2.48%)
Nov 22, 2019 8.630 9.290 8.530 9.270 4,922,500 -0.04(-0.43%)
Nov 21, 2019 9.500 9.500 9.010 9.310 4,490,232 -0.38(-3.92%)
Nov 20, 2019 9.640 10.10 9.600 9.690 2,041,238 +0.08(+0.83%)
Nov 19, 2019 9.920 10.00 9.600 9.610 2,954,328 -0.49(-4.85%)
Nov 18, 2019 10.37 10.37 9.800 10.10 2,947,645 -0.16(-1.56%)
Nov 15, 2019 10.41 10.41 10.13 10.26 1,611,300 -0.20(-1.91%)
Nov 14, 2019 10.60 10.60 10.34 10.46 1,227,783 -0.20(-1.88%)
Nov 13, 2019 10.70 10.80 10.60 10.66 1,101,257 -0.02(-0.19%)
Nov 12, 2019 10.61 10.84 10.43 10.68 1,451,855 -0.08(-0.74%)
Nov 11, 2019 10.68 10.89 10.45 10.76 1,426,679 -0.12(-1.10%)
Nov 08, 2019 10.49 10.88 10.32 10.88 3,045,500 +0.00(+0.00%)
Nov 07, 2019 11.10 11.12 10.68 10.88 2,028,245 -0.32(-2.86%)
Nov 06, 2019 11.72 11.87 11.18 11.20 1,683,631 -0.45(-3.86%)
Nov 05, 2019 11.64 11.98 11.60 11.65 2,168,698 -0.17(-1.44%)
Nov 04, 2019 11.40 12.02 11.31 11.82 3,561,908 +0.62(+5.54%)
Nov 01, 2019 11.05 11.21 10.91 11.20 1,518,700 +0.08(+0.72%)
Oct 31, 2019 10.93 11.25 10.93 11.12 1,917,557 +0.27(+2.49%)
Oct 30, 2019 10.69 10.94 10.52 10.85 2,150,069 -0.14(-1.27%)
Oct 29, 2019 11.23 11.45 10.86 10.99 2,765,303 -0.27(-2.40%)
Oct 28, 2019 11.03 11.35 10.73 11.26 4,960,818 +0.95(+9.21%)
Oct 25, 2019 8.770 10.46 8.710 10.31 8,299,300 +1.83(+21.58%)
Oct 24, 2019 8.610 8.740 8.420 8.480 1,736,894 -0.07(-0.82%)
Oct 23, 2019 8.390 8.750 8.350 8.550 3,165,714 -0.47(-5.21%)
Oct 22, 2019 9.200 9.200 8.970 9.020 977,596 -0.05(-0.55%)
Oct 21, 2019 9.110 9.170 8.860 9.070 1,850,517 +0.35(+3.95%)
Oct 18, 2019 8.740 8.795 8.630 8.725 2,000,300 -0.25(-2.73%)
Oct 17, 2019 8.890 9.210 8.800 8.970 2,073,276 +0.21(+2.40%)
Oct 16, 2019 9.150 9.150 8.710 8.760 4,329,526 -0.52(-5.60%)
Oct 15, 2019 9.620 9.750 9.260 9.280 2,668,371 -0.44(-4.53%)
Oct 14, 2019 9.895 10.00 9.675 9.720 1,199,909 -0.09(-0.92%)
Oct 11, 2019 10.10 10.15 9.750 9.810 2,132,200 -0.52(-5.03%)
Oct 10, 2019 10.35 10.47 10.21 10.33 1,512,948 -0.05(-0.48%)
Oct 09, 2019 9.610 10.52 9.560 10.38 3,818,853 +0.75(+7.73%)
Oct 08, 2019 9.880 9.910 9.560 9.635 1,362,235 -0.21(-2.18%)
Oct 07, 2019 9.790 10.23 9.720 9.850 2,245,725 +0.06(+0.61%)
Oct 04, 2019 9.840 9.850 9.520 9.790 1,313,100 +0.04(+0.41%)
Oct 03, 2019 9.790 9.850 9.310 9.750 1,960,100 +0.09(+0.93%)
Oct 02, 2019 9.880 9.950 9.460 9.660 2,009,621 -0.24(-2.42%)
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.