Mail

GBTC - Bitcoin Investment Trust

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	13.85	13.95	13.75	13.79	13.79	582,953
08 Jun 2023	13.77	14.05	13.72	13.85	13.85	1,095,600
07 Jun 2023	14.24	14.40	13.75	13.83	13.83	1,816,400
06 Jun 2023	13.50	14.54	13.39	14.47	14.47	2,142,200
05 Jun 2023	14.22	14.26	13.39	13.68	13.68	1,763,100
02 Jun 2023	14.15	14.41	14.11	14.38	14.38	1,345,300
01 Jun 2023	13.74	14.08	13.71	14.05	14.05	1,657,900
31 May 2023	13.95	14.03	13.75	13.89	13.89	1,126,200
30 May 2023	14.31	14.50	14.06	14.35	14.35	1,878,200
26 May 2023	13.81	14.18	13.71	13.83	13.83	1,410,200
25 May 2023	13.82	13.89	13.62	13.76	13.76	1,274,200
24 May 2023	14.10	14.14	13.59	13.69	13.69	2,256,300
23 May 2023	14.33	14.65	14.28	14.33	14.33	1,112,300
22 May 2023	14.32	14.57	14.16	14.19	14.19	1,563,200
19 May 2023	14.48	14.55	14.26	14.39	14.39	1,124,500
18 May 2023	14.88	14.94	14.23	14.42	14.42	1,538,400
17 May 2023	14.51	15.06	14.38	15.02	15.02	1,374,600
16 May 2023	14.84	14.90	14.57	14.63	14.63	1,610,600
15 May 2023	14.64	15.09	14.42	15.00	15.00	2,207,300
12 May 2023	14.38	14.79	13.89	14.26	14.26	3,026,500
11 May 2023	15.31	15.32	14.46	14.66	14.66	2,557,800
10 May 2023	15.84	16.20	15.03	15.39	15.39	2,078,700
09 May 2023	15.59	15.94	15.54	15.66	15.66	1,037,200
08 May 2023	16.12	16.24	15.44	15.51	15.51	2,502,500
05 May 2023	16.58	16.95	16.55	16.81	16.81	1,323,800
04 May 2023	16.47	16.84	16.38	16.55	16.55	1,844,900
03 May 2023	15.97	16.36	15.90	16.35	16.35	1,700,600
02 May 2023	15.32	16.25	15.30	16.21	16.21	2,415,100
01 May 2023	16.13	16.17	15.25	15.25	15.25	1,782,200
28 Apr 2023	16.26	16.51	15.95	16.42	16.42	1,241,500
27 Apr 2023	15.59	16.60	15.52	16.44	16.44	1,946,100
26 Apr 2023	16.05	16.25	14.97	15.10	15.10	2,533,500
25 Apr 2023	15.01	15.10	14.60	14.96	14.96	1,878,000
24 Apr 2023	15.14	15.51	14.78	14.99	14.99	2,479,500
21 Apr 2023	15.71	15.83	15.16	15.20	15.20	2,471,100
20 Apr 2023	16.12	16.17	15.75	15.82	15.82	2,678,100
19 Apr 2023	16.77	16.89	15.91	16.34	16.34	3,917,100
18 Apr 2023	17.24	17.62	17.03	17.14	17.14	2,385,100
17 Apr 2023	16.80	16.90	16.49	16.81	16.81	2,322,900
14 Apr 2023	17.97	18.27	17.13	17.43	17.43	3,047,600
13 Apr 2023	17.29	18.00	17.27	17.70	17.70	2,587,400
12 Apr 2023	17.76	17.78	17.06	17.07	17.07	2,520,700
11 Apr 2023	17.72	18.40	17.56	17.72	17.72	5,157,300
10 Apr 2023	16.31	17.54	16.25	17.14	17.14	4,718,900
06 Apr 2023	16.14	16.30	15.81	16.21	16.21	1,517,400
05 Apr 2023	15.98	16.24	15.86	16.19	16.19	1,597,900
04 Apr 2023	16.21	16.21	15.90	15.96	15.96	1,925,400
03 Apr 2023	16.34	16.46	15.83	16.05	16.05	2,094,900
31 Mar 2023	15.91	16.42	15.91	16.36	16.36	2,681,000
30 Mar 2023	16.17	16.18	15.40	15.82	15.82	1,805,400
29 Mar 2023	16.10	16.47	15.78	15.84	15.84	2,629,200
28 Mar 2023	15.05	15.89	15.02	15.61	15.61	2,388,600
27 Mar 2023	15.63	15.95	15.01	15.23	15.23	3,310,300
24 Mar 2023	15.90	16.24	15.62	16.00	16.00	2,031,300
23 Mar 2023	15.48	16.35	15.30	16.10	16.10	3,915,400
22 Mar 2023	16.08	16.75	15.06	15.08	15.08	5,959,100
21 Mar 2023	16.11	16.15	15.56	16.00	16.00	3,754,800
20 Mar 2023	16.02	16.24	15.78	16.00	16.00	6,222,900
17 Mar 2023	14.76	15.54	14.66	15.43	15.43	7,795,900
16 Mar 2023	13.26	14.20	13.19	14.05	14.05	3,289,700
15 Mar 2023	13.55	13.57	12.70	13.27	13.27	3,124,700
14 Mar 2023	13.41	13.60	13.21	13.49	13.49	5,392,700
13 Mar 2023	12.24	12.98	11.75	12.65	12.65	6,768,700
10 Mar 2023	11.60	12.20	11.14	11.23	11.23	2,931,700
09 Mar 2023	13.06	13.18	11.71	11.80	11.80	4,156,700
08 Mar 2023	12.65	13.54	12.50	13.24	13.24	4,688,000
07 Mar 2023	11.77	13.49	11.40	12.90	12.90	8,000,000
06 Mar 2023	11.23	11.89	11.14	11.77	11.77	2,831,700
03 Mar 2023	11.02	11.51	10.89	11.25	11.25	2,982,900
02 Mar 2023	11.49	11.56	11.23	11.51	11.51	1,268,600
01 Mar 2023	11.66	11.88	11.51	11.51	11.51	1,382,300
28 Feb 2023	11.47	11.77	11.43	11.54	11.54	1,095,300
27 Feb 2023	11.73	11.92	11.42	11.49	11.49	1,214,800
24 Feb 2023	11.78	11.86	11.20	11.46	11.46	1,868,200
23 Feb 2023	11.90	11.92	11.58	11.89	11.89	1,554,900
22 Feb 2023	11.71	11.88	11.29	11.58	11.58	3,081,800
21 Feb 2023	12.20	12.28	11.85	11.88	11.88	2,418,500
17 Feb 2023	11.66	12.28	11.63	12.20	12.20	3,461,600
16 Feb 2023	12.02	12.68	11.88	11.89	11.89	4,128,000
15 Feb 2023	11.13	12.25	11.09	12.17	12.17	3,389,800
14 Feb 2023	10.39	10.93	10.30	10.85	10.85	2,373,200
13 Feb 2023	10.56	10.65	10.27	10.39	10.39	2,459,600
10 Feb 2023	10.64	10.83	10.56	10.67	10.67	3,298,900
09 Feb 2023	11.72	11.79	10.56	10.63	10.63	4,788,900
08 Feb 2023	12.21	12.22	11.66	11.75	11.75	2,027,100
07 Feb 2023	11.93	12.18	11.75	12.15	12.15	2,677,600
06 Feb 2023	12.19	12.25	11.91	11.93	11.93	1,704,700
03 Feb 2023	12.72	12.88	12.29	12.32	12.32	2,736,000
02 Feb 2023	12.85	13.30	12.52	12.93	12.93	5,826,800
01 Feb 2023	12.16	12.69	11.86	12.65	12.65	2,640,000
31 Jan 2023	11.95	12.27	11.94	12.15	12.15	2,250,300
30 Jan 2023	12.34	12.43	11.85	11.89	11.89	4,668,200
27 Jan 2023	12.16	12.56	12.06	12.36	12.36	2,308,500
26 Jan 2023	12.20	12.31	11.81	12.24	12.24	2,560,500
25 Jan 2023	11.77	12.19	11.35	12.11	12.11	2,922,900
24 Jan 2023	12.30	12.35	11.83	11.97	11.97	3,000,400
23 Jan 2023	12.31	12.82	11.88	12.28	12.28	5,911,400
20 Jan 2023	11.50	12.25	11.23	12.18	12.18	4,539,600
19 Jan 2023	10.55	11.87	10.54	11.46	11.46	4,372,600
18 Jan 2023	11.94	12.00	10.51	10.83	10.83	5,943,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...