Bitcoin Investment Trust (GBTC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

27.19+0.14 (+0.52%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Jul 2021	27.21	27.47	26.92	27.19	27.19	4,931,900
22 Jul 2021	26.52	27.19	26.45	27.05	27.05	6,420,000
21 Jul 2021	25.48	27.15	25.41	26.03	26.03	7,856,700
20 Jul 2021	24.40	24.47	24.01	24.02	24.02	7,708,200
19 Jul 2021	25.02	25.35	24.70	25.25	25.25	6,996,800
16 Jul 2021	25.86	26.42	25.75	26.20	26.20	4,395,700
15 Jul 2021	26.24	26.45	25.01	25.52	25.52	8,357,100
14 Jul 2021	26.56	27.47	26.54	26.88	26.88	5,718,900
13 Jul 2021	26.79	27.10	26.32	26.40	26.40	5,001,300
12 Jul 2021	27.59	27.65	26.86	26.90	26.90	4,154,400
09 Jul 2021	27.48	27.98	27.47	27.65	27.65	3,680,700
08 Jul 2021	27.04	27.65	26.50	27.40	27.40	7,185,800
07 Jul 2021	29.08	30.00	28.52	28.75	28.75	6,243,100
06 Jul 2021	29.59	29.60	28.44	28.72	28.72	6,353,200
02 Jul 2021	28.85	29.05	28.41	28.58	28.58	6,356,800
01 Jul 2021	29.04	29.14	28.36	28.47	28.47	6,850,800
30 Jun 2021	29.72	29.88	29.05	29.81	29.81	6,656,700
29 Jun 2021	30.85	31.24	30.71	31.13	31.13	8,290,300
28 Jun 2021	29.10	29.80	28.77	29.25	29.25	8,535,700
25 Jun 2021	28.32	28.65	27.40	27.68	27.68	9,154,500
24 Jun 2021	28.60	30.00	28.50	29.61	29.61	8,025,700
23 Jun 2021	29.87	29.88	27.78	27.79	27.79	8,760,900
22 Jun 2021	25.97	28.69	24.00	28.01	28.01	23,330,400
21 Jun 2021	27.97	28.99	27.26	27.70	27.70	12,112,800
18 Jun 2021	30.85	30.85	29.63	29.80	29.80	7,784,800
17 Jun 2021	32.19	32.74	31.01	31.26	31.26	6,139,900
16 Jun 2021	32.65	32.74	31.00	32.05	32.05	7,653,600
15 Jun 2021	33.49	34.14	32.79	33.23	33.23	7,379,100
14 Jun 2021	33.53	34.25	32.54	33.08	33.08	9,769,500
11 Jun 2021	30.94	31.10	30.17	30.78	30.78	4,662,400
10 Jun 2021	30.97	31.61	30.15	30.40	30.40	7,963,900
09 Jun 2021	29.14	30.59	28.70	30.10	30.10	12,192,700
08 Jun 2021	27.60	27.69	25.92	27.45	27.45	17,708,400
07 Jun 2021	30.83	30.83	28.50	29.57	29.57	8,104,100
04 Jun 2021	30.85	31.46	30.27	30.90	30.90	6,935,900
03 Jun 2021	32.04	32.49	31.20	32.25	32.25	6,900,400
02 Jun 2021	30.85	31.48	30.55	31.10	31.10	6,240,400
01 Jun 2021	30.73	31.18	29.05	29.54	29.54	8,576,100
28 May 2021	31.05	31.50	30.10	30.22	30.22	9,924,000
27 May 2021	33.35	33.59	32.07	32.46	32.46	5,801,900
26 May 2021	33.21	33.25	31.96	32.05	32.05	6,660,800
25 May 2021	31.93	32.50	31.50	31.51	31.51	8,605,600
24 May 2021	31.33	33.51	30.97	33.12	33.12	12,275,400
21 May 2021	34.00	34.65	29.98	30.10	30.10	14,961,100
20 May 2021	35.37	35.95	32.02	33.05	33.05	12,659,500
19 May 2021	28.80	33.84	28.00	32.60	32.60	30,415,300
18 May 2021	35.02	35.20	34.00	34.38	34.38	10,583,200
17 May 2021	35.27	36.25	33.76	35.50	35.50	17,933,600
14 May 2021	39.01	40.50	39.01	39.43	39.43	8,950,900
13 May 2021	38.34	40.13	34.90	37.18	37.18	21,891,900
12 May 2021	44.08	45.37	40.95	41.97	41.97	11,949,800
11 May 2021	43.00	45.00	42.75	44.88	44.88	6,991,800
10 May 2021	47.09	48.08	43.99	44.22	44.22	8,694,800
07 May 2021	46.16	48.32	46.00	46.88	46.88	7,320,800
06 May 2021	46.20	47.00	44.28	45.21	45.21	6,643,400
05 May 2021	45.50	47.15	44.74	46.06	46.06	8,934,800
04 May 2021	45.53	45.54	42.98	44.35	44.35	8,112,400
03 May 2021	48.05	48.26	46.98	47.23	47.23	7,645,800
30 Apr 2021	44.53	46.92	44.51	46.85	46.85	7,525,400
29 Apr 2021	45.31	45.64	42.66	43.00	43.00	8,605,800
28 Apr 2021	46.86	46.90	45.02	46.20	46.20	4,295,200
27 Apr 2021	46.97	47.05	45.91	46.58	46.58	5,167,400
26 Apr 2021	45.07	46.18	44.85	45.91	45.91	7,995,900
23 Apr 2021	38.80	42.95	38.51	42.38	42.38	13,704,500
22 Apr 2021	45.01	45.26	41.25	41.32	41.32	15,929,600
21 Apr 2021	46.15	48.21	45.28	45.35	45.35	7,228,200
20 Apr 2021	47.76	48.04	45.33	47.01	47.01	7,714,900
19 Apr 2021	47.00	48.13	46.08	47.95	47.95	12,930,300
16 Apr 2021	50.59	51.87	49.71	51.37	51.37	6,428,100
15 Apr 2021	52.35	52.75	51.47	52.60	52.60	6,933,700
14 Apr 2021	55.47	55.77	50.50	51.50	51.50	15,617,200
13 Apr 2021	54.14	55.10	51.78	54.93	54.93	11,613,700
12 Apr 2021	51.99	52.45	49.90	51.78	51.78	8,231,100
09 Apr 2021	50.18	50.68	49.25	49.65	49.65	4,502,000
08 Apr 2021	48.99	49.77	48.87	49.05	49.05	4,502,400
07 Apr 2021	48.72	49.55	47.05	47.57	47.57	8,615,100
06 Apr 2021	52.74	53.50	50.28	50.62	50.62	7,091,400
05 Apr 2021	50.30	53.00	50.05	52.95	52.95	9,882,700
01 Apr 2021	50.15	50.87	50.15	50.87	50.87	6,542,200
31 Mar 2021	50.41	50.99	49.76	50.04	50.04	6,539,500
30 Mar 2021	51.00	51.44	49.49	50.82	50.82	6,689,900
29 Mar 2021	49.61	49.95	48.31	49.45	49.45	6,541,300
26 Mar 2021	45.09	46.53	44.75	46.43	46.43	8,778,800
25 Mar 2021	41.98	44.99	40.67	44.50	44.50	16,415,400
24 Mar 2021	49.15	49.35	44.51	45.00	45.00	14,411,100
23 Mar 2021	49.07	49.08	45.99	46.75	46.75	11,499,100
22 Mar 2021	51.97	52.95	49.34	49.50	49.50	6,891,800
19 Mar 2021	52.00	53.26	51.36	52.96	52.96	6,470,800
18 Mar 2021	52.12	54.00	50.78	50.81	50.81	10,333,400
17 Mar 2021	49.33	52.64	47.99	51.99	51.99	9,195,800
16 Mar 2021	50.62	50.75	49.33	49.86	49.86	6,091,300
15 Mar 2021	50.70	51.97	49.75	51.38	51.38	9,908,400
12 Mar 2021	50.69	51.95	49.26	50.00	50.00	9,039,100
11 Mar 2021	51.35	52.43	50.47	52.30	52.30	8,881,000
10 Mar 2021	51.14	52.05	50.15	50.42	50.42	12,064,400
09 Mar 2021	47.74	49.52	46.00	49.12	49.12	10,272,300
08 Mar 2021	44.55	45.93	43.80	45.40	45.40	11,468,600
05 Mar 2021	43.24	43.83	37.88	43.80	43.80	23,615,200
04 Mar 2021	45.39	47.12	39.82	41.40	41.40	16,876,400
03 Mar 2021	47.63	47.63	45.40	46.16	46.16	10,288,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,027.58+59.28(+0.85%)

FTSE 25022,883.39+206.11(+0.91%)

AIM1,232.54+4.45(+0.36%)

GBP/EUR1.1675-0.0013(-0.11%)

GBP/USD1.3754-0.0013(-0.10%)

BTC-GBP25,229.90+519.44(+2.10%)

Bitcoin Investment Trust (GBTC)

FTSE 100
7,027.58
+59.28(+0.85%)

FTSE 250
22,883.39
+206.11(+0.91%)

AIM
1,232.54
+4.45(+0.36%)

GBP/EUR
1.1675
-0.0013(-0.11%)

GBP/USD
1.3754
-0.0013(-0.10%)

BTC-GBP
25,229.90
+519.44(+2.10%)