Bitcoin Invt TR (OP: GBTC )

47.41 USD +2.50 (+5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 50.00 54.00 44.90 45.00 10,773 -2.00(-4.26%)
Nov 27, 2015 45.00 51.50 42.50 47.00 12,496 +5.02(+11.96%)
Nov 25, 2015 41.98 41.98 41.98 0 +3.43(+8.90%)
Nov 24, 2015 44.00 44.99 38.51 38.55 4,659 -2.45(-5.98%)
Nov 23, 2015 42.11 40.60 41.00 1,413 -1.50(-3.53%)
Nov 20, 2015 44.50 44.50 42.00 42.50 5,793 -2.50(-5.56%)
Nov 19, 2015 43.75 45.50 43.50 45.00 5,674 +1.25(+2.86%)
Nov 18, 2015 43.75 43.75 43.25 43.75 861 +1.75(+4.17%)
Nov 17, 2015 44.75 44.75 42.00 42.00 6,099 -2.75(-6.15%)
Nov 16, 2015 45.25 45.25 43.75 44.75 4,890 -1.15(-2.51%)
Nov 13, 2015 45.90 45.90 43.00 45.90 5,259 +0.90(+2.00%)
Nov 12, 2015 39.50 45.67 39.50 45.00 8,763 +5.90(+15.09%)
Nov 11, 2015 39.99 40.00 37.64 39.10 12,790 -2.90(-6.90%)
Nov 10, 2015 42.00 42.50 39.17 42.00 8,964 +0.00(+0.00%)
Nov 09, 2015 42.50 44.50 42.00 42.00 16,411 -3.75(-8.20%)
Nov 06, 2015 47.99 47.99 44.00 45.75 17,813 -5.25(-10.29%)
Nov 05, 2015 50.25 52.35 45.85 51.00 37,387 -3.00(-5.56%)
Nov 04, 2015 48.50 57.00 48.50 54.00 48,818 +12.00(+28.57%)
Nov 03, 2015 45.00 49.00 40.00 42.00 71,697 +3.00(+7.69%)
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.