UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
04 May 202145.5345.5442.9844.3544.358,112,400
03 May 202148.0548.2646.9847.2347.237,645,800
30 Apr 202144.5346.9244.5146.8546.857,525,400
29 Apr 202145.3145.6442.6643.0043.008,605,800
28 Apr 202146.8646.9045.0246.2046.204,295,200
27 Apr 202146.9747.0545.9146.5846.585,167,400
26 Apr 202145.0746.1844.8545.9145.917,995,900
23 Apr 202138.8042.9538.5142.3842.3813,704,500
22 Apr 202145.0145.2641.2541.3241.3215,929,600
21 Apr 202146.1548.2145.2845.3545.357,228,200
20 Apr 202147.7648.0445.3347.0147.017,714,900
19 Apr 202147.0048.1346.0847.9547.9512,930,300
16 Apr 202150.5951.8749.7151.3751.376,428,100
15 Apr 202152.3552.7551.4752.6052.606,933,700
14 Apr 202155.4755.7750.5051.5051.5015,617,200
13 Apr 202154.1455.1051.7854.9354.9311,613,700
12 Apr 202151.9952.4549.9051.7851.788,231,100
09 Apr 202150.1850.6849.2549.6549.654,502,000
08 Apr 202148.9949.7748.8749.0549.054,502,400
07 Apr 202148.7249.5547.0547.5747.578,615,100
06 Apr 202152.7453.5050.2850.6250.627,091,400
05 Apr 202150.3053.0050.0552.9552.959,882,700
01 Apr 202150.1550.8750.1550.8750.876,542,200
31 Mar 202150.4150.9949.7650.0450.046,539,500
30 Mar 202151.0051.4449.4950.8250.826,689,900
29 Mar 202149.6149.9548.3149.4549.456,541,300
26 Mar 202145.0946.5344.7546.4346.438,778,800
25 Mar 202141.9844.9940.6744.5044.5016,415,400
24 Mar 202149.1549.3544.5145.0045.0014,411,100
23 Mar 202149.0749.0845.9946.7546.7511,499,100
22 Mar 202151.9752.9549.3449.5049.506,891,800
19 Mar 202152.0053.2651.3652.9652.966,470,800
18 Mar 202152.1254.0050.7850.8150.8110,333,400
17 Mar 202149.3352.6447.9951.9951.999,195,800
16 Mar 202150.6250.7549.3349.8649.866,091,300
15 Mar 202150.7051.9749.7551.3851.389,908,400
12 Mar 202150.6951.9549.2650.0050.009,039,100
11 Mar 202151.3552.4350.4752.3052.308,881,000
10 Mar 202151.1452.0550.1550.4250.4212,064,400
09 Mar 202147.7449.5246.0049.1249.1210,272,300
08 Mar 202144.5545.9343.8045.4045.4011,468,600
05 Mar 202143.2443.8337.8843.8043.8023,615,200
04 Mar 202145.3947.1239.8241.4041.4016,876,400
03 Mar 202147.6347.6345.4046.1646.1610,288,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...