Bitcoin Invt TR (OP: GBTC )

39.43 USD +2.25 (+6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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%)
Aug 03, 2015 30.50 30.50 30.10 30.10 1,288 -0.05(-0.17%)
Jul 31, 2015 30.15 30.15 30.15 30.15 203 -0.35(-1.15%)
Jul 30, 2015 30.50 30.50 30.50 30.50 306 +0.05(+0.16%)
Jul 29, 2015 30.55 30.60 30.40 30.45 6,834 -0.10(-0.33%)
Jul 28, 2015 30.55 30.55 30.47 30.55 3,871 +0.05(+0.16%)
Jul 27, 2015 30.60 30.60 30.50 30.50 5,065 -0.05(-0.16%)
Jul 24, 2015 30.60 30.60 30.20 30.55 1,436 +0.05(+0.16%)
Jul 23, 2015 30.60 30.60 30.50 30.50 992 +0.00(+0.00%)
Jul 22, 2015 30.40 30.50 30.16 30.50 3,548 +0.10(+0.33%)
Jul 21, 2015 30.60 30.60 30.40 30.40 6,248 +0.29(+0.96%)
Jul 20, 2015 30.10 30.30 30.10 30.11 3,331 -0.34(-1.12%)
Jul 17, 2015 30.50 30.50 30.45 30.45 3,139 -0.05(-0.16%)
Jul 16, 2015 30.48 30.50 29.41 30.50 5,269 +0.00(+0.00%)
Jul 15, 2015 30.51 30.60 30.48 30.50 14,385 +0.00(+0.00%)
Jul 14, 2015 30.60 30.60 30.45 30.50 9,471 +0.17(+0.56%)
Jul 13, 2015 30.60 30.60 30.33 30.33 5,740 -0.27(-0.88%)
Jul 10, 2015 30.60 30.75 30.51 30.60 27,256 +0.15(+0.49%)
Jul 09, 2015 30.60 32.00 30.45 30.45 6,067 -0.15(-0.49%)
Jul 08, 2015 30.60 30.60 30.50 30.60 7,372 +0.10(+0.33%)
Jul 07, 2015 30.60 30.60 29.41 30.50 6,217 +0.00(+0.00%)
Jul 06, 2015 30.60 30.60 30.10 30.50 4,836 +0.15(+0.49%)
Jul 02, 2015 30.35 30.35 30.35 0 +0.00(+0.00%)
Jul 01, 2015 30.01 30.50 29.31 30.35 3,468 +0.23(+0.76%)
Jun 30, 2015 29.50 30.50 29.40 30.12 2,396 +1.03(+3.54%)
Jun 29, 2015 29.95 29.95 29.00 29.09 22,701 +0.09(+0.31%)
Jun 26, 2015 29.00 29.00 29.00 29.00 3,019 +0.50(+1.75%)
Jun 25, 2015 28.50 28.50 28.50 28.50 165 +0.00(+0.00%)
Jun 24, 2015 28.99 28.99 28.32 28.50 1,965 +0.50(+1.79%)
Jun 23, 2015 28.60 28.60 28.00 28.00 2,376 -0.55(-1.93%)
Jun 22, 2015 28.90 28.90 28.55 28.55 2,325 -0.07(-0.24%)
Jun 19, 2015 29.00 29.00 28.60 28.62 1,772 -0.38(-1.31%)
Jun 18, 2015 29.15 29.15 28.85 29.00 1,713 +0.00(+0.00%)
Jun 17, 2015 29.10 30.00 29.00 29.00 21,115 +0.00(+0.00%)
Jun 16, 2015 29.05 29.10 28.50 29.00 4,750 +0.00(+0.00%)
Jun 15, 2015 29.10 29.10 28.95 29.00 1,156 +0.06(+0.21%)
Jun 12, 2015 29.01 29.01 28.91 28.94 1,838 -0.21(-0.72%)
Jun 11, 2015 29.25 29.25 29.01 29.15 1,329 -0.10(-0.34%)
Jun 10, 2015 29.10 29.50 29.10 29.25 796 +0.25(+0.86%)
Jun 09, 2015 29.15 29.15 28.50 29.00 737 -0.25(-0.85%)
Jun 08, 2015 29.50 29.50 29.00 29.25 1,866 +0.05(+0.17%)
Jun 05, 2015 29.25 29.25 29.20 29.20 875 +0.00(+0.00%)
Jun 04, 2015 29.25 29.25 29.20 29.20 1,926 +0.20(+0.69%)
Jun 03, 2015 30.00 30.00 29.00 29.00 414 -0.15(-0.51%)
Jun 02, 2015 30.65 30.65 28.52 29.15 1,408 -1.50(-4.89%)
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.