Bitcoin Invt TR (OP: GBTC )

22.25 USD -0.94 (-4.07%)
Streaming Delayed Price Updated: 9:08 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 33.00 33.90 32.36 33.90 36,698 +1.90(+5.94%)
Oct 29, 2015 29.00 32.00 29.00 32.00 24,690 +3.15(+10.92%)
Oct 28, 2015 29.00 29.00 28.50 28.85 10,720 +0.70(+2.49%)
Oct 27, 2015 28.00 28.50 27.00 28.15 9,545 -0.17(-0.60%)
Oct 26, 2015 28.00 28.95 26.68 28.32 12,736 +0.32(+1.14%)
Oct 23, 2015 28.00 28.00 28.00 28.00 412 +0.75(+2.75%)
Oct 22, 2015 28.00 28.00 27.25 27.25 2,791 +0.00(+0.00%)
Oct 21, 2015 28.00 28.00 27.00 27.25 9,731 -0.75(-2.68%)
Oct 20, 2015 28.00 28.00 27.55 28.00 2,886 +0.55(+2.00%)
Oct 19, 2015 28.90 29.00 27.45 27.45 4,068 -1.54(-5.31%)
Oct 16, 2015 26.70 28.99 26.70 28.99 10,892 +2.19(+8.17%)
Oct 15, 2015 26.90 27.00 26.80 26.80 1,135 +0.30(+1.13%)
Oct 14, 2015 26.73 27.00 26.50 26.50 1,443 -0.50(-1.85%)
Oct 13, 2015 27.01 27.02 27.00 27.00 1,521 +0.00(+0.00%)
Oct 09, 2015 27.00 27.00 27.00 11 +0.00(+0.00%)
Oct 08, 2015 27.00 27.25 26.75 27.00 1,965 -1.01(-3.61%)
Oct 07, 2015 28.00 28.01 28.00 28.01 577 +0.01(+0.04%)
Oct 06, 2015 28.50 28.50 26.01 28.00 7,567 -0.50(-1.75%)
Oct 05, 2015 28.00 28.50 28.00 28.50 605 +1.10(+4.01%)
Oct 02, 2015 27.70 28.00 27.40 27.40 880 -0.31(-1.12%)
Oct 01, 2015 27.75 27.75 27.50 27.71 1,248 -0.30(-1.07%)
Sep 30, 2015 29.99 29.99 28.01 28.01 1,840 -1.24(-4.24%)
Sep 29, 2015 29.99 29.99 29.25 29.25 2,913 +0.25(+0.86%)
Sep 28, 2015 28.50 30.00 28.50 29.00 2,874 +1.00(+3.57%)
Sep 25, 2015 28.00 28.00 28.00 28.00 121 -0.50(-1.75%)
Sep 24, 2015 28.50 28.50 28.50 28.50 1,159 -0.50(-1.72%)
Sep 23, 2015 29.40 29.40 28.75 29.00 1,715 -0.50(-1.69%)
Sep 22, 2015 29.50 29.50 29.50 29.50 241 +0.50(+1.72%)
Sep 21, 2015 29.50 29.50 29.00 29.00 850 -0.50(-1.69%)
Sep 18, 2015 29.40 29.50 29.40 29.50 1,487 +1.00(+3.51%)
Sep 17, 2015 28.80 28.80 27.20 28.50 1,314 -0.50(-1.72%)
Sep 16, 2015 29.00 29.00 29.00 29.00 515 -0.99(-3.30%)
Sep 15, 2015 29.99 29.99 29.99 29.99 298 +0.49(+1.66%)
Sep 14, 2015 29.50 29.50 29.50 29.50 170 -0.50(-1.67%)
Sep 11, 2015 29.90 30.00 29.90 30.00 3,429 +0.10(+0.33%)
Sep 10, 2015 29.90 29.90 29.90 29.90 587 +0.40(+1.36%)
Sep 09, 2015 29.50 29.50 29.50 29.50 751 -0.40(-1.34%)
Sep 08, 2015 29.00 30.00 29.00 29.90 11,040 +0.95(+3.28%)
Sep 04, 2015 28.95 28.95 28.95 0 +0.20(+0.70%)
Sep 03, 2015 28.50 28.95 28.00 28.75 1,818 +1.25(+4.55%)
Sep 02, 2015 26.00 27.50 26.00 27.50 624 +1.50(+5.77%)
Sep 01, 2015 26.25 27.00 26.00 26.00 1,941 +0.00(+0.00%)
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.