GBTC - Bitcoin Investment Trust

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202313.8513.9513.7513.7913.79582,953
08 Jun 202313.7714.0513.7213.8513.851,095,600
07 Jun 202314.2414.4013.7513.8313.831,816,400
06 Jun 202313.5014.5413.3914.4714.472,142,200
05 Jun 202314.2214.2613.3913.6813.681,763,100
02 Jun 202314.1514.4114.1114.3814.381,345,300
01 Jun 202313.7414.0813.7114.0514.051,657,900
31 May 202313.9514.0313.7513.8913.891,126,200
30 May 202314.3114.5014.0614.3514.351,878,200
26 May 202313.8114.1813.7113.8313.831,410,200
25 May 202313.8213.8913.6213.7613.761,274,200
24 May 202314.1014.1413.5913.6913.692,256,300
23 May 202314.3314.6514.2814.3314.331,112,300
22 May 202314.3214.5714.1614.1914.191,563,200
19 May 202314.4814.5514.2614.3914.391,124,500
18 May 202314.8814.9414.2314.4214.421,538,400
17 May 202314.5115.0614.3815.0215.021,374,600
16 May 202314.8414.9014.5714.6314.631,610,600
15 May 202314.6415.0914.4215.0015.002,207,300
12 May 202314.3814.7913.8914.2614.263,026,500
11 May 202315.3115.3214.4614.6614.662,557,800
10 May 202315.8416.2015.0315.3915.392,078,700
09 May 202315.5915.9415.5415.6615.661,037,200
08 May 202316.1216.2415.4415.5115.512,502,500
05 May 202316.5816.9516.5516.8116.811,323,800
04 May 202316.4716.8416.3816.5516.551,844,900
03 May 202315.9716.3615.9016.3516.351,700,600
02 May 202315.3216.2515.3016.2116.212,415,100
01 May 202316.1316.1715.2515.2515.251,782,200
28 Apr 202316.2616.5115.9516.4216.421,241,500
27 Apr 202315.5916.6015.5216.4416.441,946,100
26 Apr 202316.0516.2514.9715.1015.102,533,500
25 Apr 202315.0115.1014.6014.9614.961,878,000
24 Apr 202315.1415.5114.7814.9914.992,479,500
21 Apr 202315.7115.8315.1615.2015.202,471,100
20 Apr 202316.1216.1715.7515.8215.822,678,100
19 Apr 202316.7716.8915.9116.3416.343,917,100
18 Apr 202317.2417.6217.0317.1417.142,385,100
17 Apr 202316.8016.9016.4916.8116.812,322,900
14 Apr 202317.9718.2717.1317.4317.433,047,600
13 Apr 202317.2918.0017.2717.7017.702,587,400
12 Apr 202317.7617.7817.0617.0717.072,520,700
11 Apr 202317.7218.4017.5617.7217.725,157,300
10 Apr 202316.3117.5416.2517.1417.144,718,900
06 Apr 202316.1416.3015.8116.2116.211,517,400
05 Apr 202315.9816.2415.8616.1916.191,597,900
04 Apr 202316.2116.2115.9015.9615.961,925,400
03 Apr 202316.3416.4615.8316.0516.052,094,900
31 Mar 202315.9116.4215.9116.3616.362,681,000
30 Mar 202316.1716.1815.4015.8215.821,805,400
29 Mar 202316.1016.4715.7815.8415.842,629,200
28 Mar 202315.0515.8915.0215.6115.612,388,600
27 Mar 202315.6315.9515.0115.2315.233,310,300
24 Mar 202315.9016.2415.6216.0016.002,031,300
23 Mar 202315.4816.3515.3016.1016.103,915,400
22 Mar 202316.0816.7515.0615.0815.085,959,100
21 Mar 202316.1116.1515.5616.0016.003,754,800
20 Mar 202316.0216.2415.7816.0016.006,222,900
17 Mar 202314.7615.5414.6615.4315.437,795,900
16 Mar 202313.2614.2013.1914.0514.053,289,700
15 Mar 202313.5513.5712.7013.2713.273,124,700
14 Mar 202313.4113.6013.2113.4913.495,392,700
13 Mar 202312.2412.9811.7512.6512.656,768,700
10 Mar 202311.6012.2011.1411.2311.232,931,700
09 Mar 202313.0613.1811.7111.8011.804,156,700
08 Mar 202312.6513.5412.5013.2413.244,688,000
07 Mar 202311.7713.4911.4012.9012.908,000,000
06 Mar 202311.2311.8911.1411.7711.772,831,700
03 Mar 202311.0211.5110.8911.2511.252,982,900
02 Mar 202311.4911.5611.2311.5111.511,268,600
01 Mar 202311.6611.8811.5111.5111.511,382,300
28 Feb 202311.4711.7711.4311.5411.541,095,300
27 Feb 202311.7311.9211.4211.4911.491,214,800
24 Feb 202311.7811.8611.2011.4611.461,868,200
23 Feb 202311.9011.9211.5811.8911.891,554,900
22 Feb 202311.7111.8811.2911.5811.583,081,800
21 Feb 202312.2012.2811.8511.8811.882,418,500
17 Feb 202311.6612.2811.6312.2012.203,461,600
16 Feb 202312.0212.6811.8811.8911.894,128,000
15 Feb 202311.1312.2511.0912.1712.173,389,800
14 Feb 202310.3910.9310.3010.8510.852,373,200
13 Feb 202310.5610.6510.2710.3910.392,459,600
10 Feb 202310.6410.8310.5610.6710.673,298,900
09 Feb 202311.7211.7910.5610.6310.634,788,900
08 Feb 202312.2112.2211.6611.7511.752,027,100
07 Feb 202311.9312.1811.7512.1512.152,677,600
06 Feb 202312.1912.2511.9111.9311.931,704,700
03 Feb 202312.7212.8812.2912.3212.322,736,000
02 Feb 202312.8513.3012.5212.9312.935,826,800
01 Feb 202312.1612.6911.8612.6512.652,640,000
31 Jan 202311.9512.2711.9412.1512.152,250,300
30 Jan 202312.3412.4311.8511.8911.894,668,200
27 Jan 202312.1612.5612.0612.3612.362,308,500
26 Jan 202312.2012.3111.8112.2412.242,560,500
25 Jan 202311.7712.1911.3512.1112.112,922,900
24 Jan 202312.3012.3511.8311.9711.973,000,400
23 Jan 202312.3112.8211.8812.2812.285,911,400
20 Jan 202311.5012.2511.2312.1812.184,539,600
19 Jan 202310.5511.8710.5411.4611.464,372,600
18 Jan 202311.9412.0010.5110.8310.835,943,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...