UK Markets close in 7 hrs 57 mins

Bitcoin Investment Trust (GBTC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.88+1.70 (+5.12%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202140.4540.9340.0040.7340.73540,830,000
02 Sept 202139.8940.3538.9339.0739.07655,240,000
01 Sept 202138.0839.0037.7438.2438.24594,740,000
31 Aug 202138.4038.9237.4837.7737.77371,820,000
30 Aug 202138.4739.1838.3338.9038.90308,000,000
27 Aug 202137.8539.4837.8239.1539.15460,460,000
26 Aug 202137.7938.1136.9537.8237.82423,320,000
25 Aug 202138.5139.6538.1339.1239.12467,420,000
24 Aug 202139.6540.8838.4539.0939.09529,240,000
23 Aug 202140.7241.1839.7539.8639.86634,780,000
20 Aug 202138.2139.6838.2039.5839.58733,770,000
19 Aug 202134.6937.7534.5837.4937.49647,790,000
18 Aug 202136.5037.0035.2735.3335.33551,380,000
17 Aug 202138.1438.2036.4536.6136.61499,430,000
16 Aug 202138.7138.8837.7537.9437.94404,330,000
13 Aug 202138.6938.9438.1638.3738.37418,730,000
12 Aug 202137.4039.8636.3336.8736.87467,120,000
11 Aug 202138.4439.2738.4338.8738.87556,800,000
10 Aug 202138.6439.5336.7437.8037.80603,510,000
09 Aug 202137.8838.8537.5938.5538.55820,110,000
06 Aug 202134.1536.2633.7936.0136.01708,970,000
05 Aug 202131.6834.4431.6233.7233.72601,440,000
04 Aug 202133.0433.4532.9033.1433.141,835,980,000
03 Aug 202133.1933.4731.8231.8731.875,924,300
02 Aug 2021------
30 Jul 202133.6534.7533.3234.7434.744,946,900
29 Jul 202134.8935.1633.9534.1534.156,874,000
28 Jul 202134.4435.5033.5935.1835.1810,204,300
27 Jul 202132.6033.2231.8633.0033.009,760,400
26 Jul 202131.5334.3331.3733.7933.7916,681,800
23 Jul 202127.2127.4726.9227.1927.194,931,900
22 Jul 202126.5227.1926.4527.0527.056,420,000
21 Jul 202125.4827.1525.4126.0326.037,856,700
20 Jul 202124.4024.4724.0124.0224.027,708,200
19 Jul 202125.0225.3524.7025.2525.256,996,800
16 Jul 202125.8626.4225.7526.2026.204,395,700
15 Jul 202126.2426.4525.0125.5225.528,357,100
14 Jul 202126.5627.4726.5426.8826.885,718,900
13 Jul 202126.7927.1026.3226.4026.405,001,300
12 Jul 202127.5927.6526.8626.9026.904,154,400
09 Jul 202127.4827.9827.4727.6527.653,680,700
08 Jul 202127.0427.6526.5027.4027.407,185,800
07 Jul 202129.0830.0028.5228.7528.756,243,100
06 Jul 202129.5929.6028.4428.7228.726,353,200
02 Jul 202128.8529.0528.4128.5828.586,356,800
01 Jul 202129.0429.1428.3628.4728.476,850,800
30 Jun 202129.7229.8829.0529.8129.816,656,700
29 Jun 202130.8531.2430.7131.1331.138,290,300
28 Jun 202129.1029.8028.7729.2529.258,535,700
25 Jun 202128.3228.6527.4027.6827.689,154,500
24 Jun 202128.6030.0028.5029.6129.618,025,700
23 Jun 202129.8729.8827.7827.7927.798,760,900
22 Jun 202125.9728.6924.0028.0128.0123,330,400
21 Jun 202127.9728.9927.2627.7027.7012,112,800
18 Jun 202130.8530.8529.6329.8029.807,784,800
17 Jun 202132.1932.7431.0131.2631.266,139,900
16 Jun 202132.6532.7431.0032.0532.057,653,600
15 Jun 202133.4934.1432.7933.2333.237,379,100
14 Jun 202133.5334.2532.5433.0833.089,769,500
11 Jun 202130.9431.1030.1730.7830.784,662,400
10 Jun 202130.9731.6130.1530.4030.407,963,900
09 Jun 202129.1430.5928.7030.1030.1012,192,700
08 Jun 202127.6027.6925.9227.4527.4517,708,400
07 Jun 202130.8330.8328.5029.5729.578,104,100
04 Jun 202130.8531.4630.2730.9030.906,935,900
03 Jun 202132.0432.4931.2032.2532.256,900,400
02 Jun 202130.8531.4830.5531.1031.106,240,400
01 Jun 202130.7331.1829.0529.5429.548,576,100
28 May 202131.0531.5030.1030.2230.229,924,000
27 May 202133.3533.5932.0732.4632.465,801,900
26 May 202133.2133.2531.9632.0532.056,660,800
25 May 202131.9332.5031.5031.5131.518,605,600
24 May 202131.3333.5130.9733.1233.1212,275,400
21 May 202134.0034.6529.9830.1030.1014,961,100
20 May 202135.3735.9532.0233.0533.0512,659,500
19 May 202128.8033.8428.0032.6032.6030,415,300
18 May 202135.0235.2034.0034.3834.3810,583,200
17 May 202135.2736.2533.7635.5035.5017,933,600
14 May 202139.0140.5039.0139.4339.438,950,900
13 May 202138.3440.1334.9037.1837.1821,891,900
12 May 202144.0845.3740.9541.9741.9711,949,800
11 May 202143.0045.0042.7544.8844.886,991,800
10 May 202147.0948.0843.9944.2244.228,694,800
07 May 202146.1648.3246.0046.8846.887,320,800
06 May 202146.2047.0044.2845.2145.216,643,400
05 May 202145.5047.1544.7446.0646.068,934,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...