Bitcoin Invt TR (OP: GBTC )

52.60 USD +1.10 (+2.14%)
Official Closing Price Updated: 4:43 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.30 23.84 21.88 23.19 20,687,033 +4.36(+23.14%)
Nov 27, 2020 18.50 19.15 17.60 18.83 21,926,700 -2.03(-9.73%)
Nov 25, 2020 22.34 23.29 20.63 20.86 17,520,200 -1.50(-6.69%)
Nov 24, 2020 23.24 24.06 22.14 22.36 17,478,542 +0.23(+1.04%)
Nov 23, 2020 21.90 22.21 21.30 22.13 15,280,500 +0.89(+4.19%)
Nov 20, 2020 20.61 21.39 20.60 21.24 14,489,500 +1.14(+5.67%)
Nov 19, 2020 19.73 20.54 19.72 20.10 10,530,699 +0.46(+2.34%)
Nov 18, 2020 20.37 20.74 19.33 19.64 19,980,767 -0.52(-2.58%)
Nov 17, 2020 19.47 20.35 19.33 20.16 16,475,439 +1.30(+6.89%)
Nov 16, 2020 18.30 18.86 18.24 18.86 11,713,305 +0.90(+5.01%)
Nov 13, 2020 18.36 18.49 17.60 17.96 8,926,400 -0.28(-1.54%)
Nov 12, 2020 17.89 18.40 17.02 18.24 9,814,182 +0.71(+4.08%)
Nov 11, 2020 16.75 18.00 16.75 17.52 9,917,475 +1.01(+6.15%)
Nov 10, 2020 16.94 17.00 16.24 16.51 6,328,418 -0.58(-3.39%)
Nov 09, 2020 17.35 17.40 15.81 17.09 15,012,350 -0.45(-2.57%)
Nov 06, 2020 17.66 17.71 17.06 17.54 10,274,700 +0.27(+1.56%)
Nov 05, 2020 16.91 17.69 16.28 17.27 14,945,947 +1.40(+8.82%)
Nov 04, 2020 15.66 16.10 15.29 15.87 7,990,679 +0.45(+2.92%)
Nov 03, 2020 15.70 15.87 15.40 15.42 6,488,097 -0.09(-0.58%)
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.