Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Bitcoin Trust ETF (OP: GBTC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.470 8.470 8.150 8.190 3,093,700 -0.23(-2.73%)
Dec 30, 2019 8.750 8.750 8.400 8.420 2,553,392 -0.16(-1.86%)
Dec 27, 2019 8.540 8.720 8.500 8.580 2,608,500 -0.24(-2.72%)
Dec 26, 2019 8.850 9.040 8.630 8.820 2,744,385 -0.03(-0.34%)
Dec 24, 2019 9.040 9.070 8.750 8.850 1,851,800 -0.15(-1.67%)
Dec 23, 2019 9.090 9.420 8.900 9.000 3,651,508 +0.12(+1.35%)
Dec 20, 2019 8.550 8.900 8.510 8.880 2,184,700 +0.44(+5.21%)
Dec 19, 2019 8.450 8.560 8.320 8.440 1,914,767 +0.02(+0.24%)
Dec 18, 2019 8.020 8.630 8.000 8.420 3,475,068 +0.41(+5.12%)
Dec 17, 2019 8.190 8.190 7.920 8.010 3,276,721 -0.26(-3.14%)
Dec 16, 2019 8.610 8.700 8.250 8.270 2,971,600 -0.52(-5.92%)
Dec 13, 2019 8.750 8.860 8.690 8.790 1,360,900 +0.02(+0.23%)
Dec 12, 2019 8.620 8.770 8.520 8.770 941,517 +0.15(+1.74%)
Dec 11, 2019 8.650 8.680 8.560 8.620 860,532 -0.03(-0.35%)
Dec 10, 2019 8.770 8.810 8.590 8.650 1,554,414 -0.17(-1.93%)
Dec 09, 2019 9.050 9.190 8.720 8.820 1,595,000 -0.18(-2.00%)
Dec 06, 2019 8.700 9.070 8.690 9.000 1,485,500 +0.19(+2.16%)
Dec 05, 2019 8.920 9.000 8.660 8.810 1,592,241 +0.08(+0.92%)
Dec 04, 2019 9.110 9.190 8.710 8.730 2,318,838 -0.26(-2.89%)
Dec 03, 2019 9.040 9.100 8.910 8.990 1,332,603 +0.00(+0.00%)
Dec 02, 2019 9.220 9.230 8.990 8.990 2,401,917 -0.58(-6.06%)
Nov 29, 2019 9.770 9.890 9.550 9.570 2,272,600 -0.01(-0.10%)
Nov 27, 2019 9.040 9.740 9.040 9.580 3,452,100 +0.58(+6.44%)
Nov 26, 2019 8.950 9.030 8.910 9.000 1,446,056 -0.04(-0.44%)
Nov 25, 2019 9.150 9.450 8.920 9.040 3,050,009 -0.23(-2.48%)
Nov 22, 2019 8.630 9.290 8.530 9.270 4,922,500 -0.04(-0.43%)
Nov 21, 2019 9.500 9.500 9.010 9.310 4,490,232 -0.38(-3.92%)
Nov 20, 2019 9.640 10.10 9.600 9.690 2,041,238 +0.08(+0.83%)
Nov 19, 2019 9.920 10.00 9.600 9.610 2,954,328 -0.49(-4.85%)
Nov 18, 2019 10.37 10.37 9.800 10.10 2,947,645 -0.16(-1.56%)
Nov 15, 2019 10.41 10.41 10.13 10.26 1,611,300 -0.20(-1.91%)
Nov 14, 2019 10.60 10.60 10.34 10.46 1,227,783 -0.20(-1.88%)
Nov 13, 2019 10.70 10.80 10.60 10.66 1,101,257 -0.02(-0.19%)
Nov 12, 2019 10.61 10.84 10.43 10.68 1,451,855 -0.08(-0.74%)
Nov 11, 2019 10.68 10.89 10.45 10.76 1,426,679 -0.12(-1.10%)
Nov 08, 2019 10.49 10.88 10.32 10.88 3,045,500 +0.00(+0.00%)
Nov 07, 2019 11.10 11.12 10.68 10.88 2,028,245 -0.32(-2.86%)
Nov 06, 2019 11.72 11.87 11.18 11.20 1,683,631 -0.45(-3.86%)
Nov 05, 2019 11.64 11.98 11.60 11.65 2,168,698 -0.17(-1.44%)
Nov 04, 2019 11.40 12.02 11.31 11.82 3,561,908 +0.62(+5.54%)
Nov 01, 2019 11.05 11.21 10.91 11.20 1,518,700 +0.08(+0.72%)
Oct 31, 2019 10.93 11.25 10.93 11.12 1,917,557 +0.27(+2.49%)
Oct 30, 2019 10.69 10.94 10.52 10.85 2,150,069 -0.14(-1.27%)
Oct 29, 2019 11.23 11.45 10.86 10.99 2,765,303 -0.27(-2.40%)
Oct 28, 2019 11.03 11.35 10.73 11.26 4,960,818 +0.95(+9.21%)
Oct 25, 2019 8.770 10.46 8.710 10.31 8,299,300 +1.83(+21.58%)
Oct 24, 2019 8.610 8.740 8.420 8.480 1,736,894 -0.07(-0.82%)
Oct 23, 2019 8.390 8.750 8.350 8.550 3,165,714 -0.47(-5.21%)
Oct 22, 2019 9.200 9.200 8.970 9.020 977,596 -0.05(-0.55%)
Oct 21, 2019 9.110 9.170 8.860 9.070 1,850,517 +0.35(+3.95%)
Oct 18, 2019 8.740 8.795 8.630 8.725 2,000,300 -0.25(-2.73%)
Oct 17, 2019 8.890 9.210 8.800 8.970 2,073,276 +0.21(+2.40%)
Oct 16, 2019 9.150 9.150 8.710 8.760 4,329,526 -0.52(-5.60%)
Oct 15, 2019 9.620 9.750 9.260 9.280 2,668,371 -0.44(-4.53%)
Oct 14, 2019 9.895 10.00 9.675 9.720 1,199,909 -0.09(-0.92%)
Oct 11, 2019 10.10 10.15 9.750 9.810 2,132,200 -0.52(-5.03%)
Oct 10, 2019 10.35 10.47 10.21 10.33 1,512,948 -0.05(-0.48%)
Oct 09, 2019 9.610 10.52 9.560 10.38 3,818,853 +0.75(+7.73%)
Oct 08, 2019 9.880 9.910 9.560 9.635 1,362,235 -0.21(-2.18%)
Oct 07, 2019 9.790 10.23 9.720 9.850 2,245,725 +0.06(+0.61%)
Oct 04, 2019 9.840 9.850 9.520 9.790 1,313,100 +0.04(+0.41%)
Oct 03, 2019 9.790 9.850 9.310 9.750 1,960,100 +0.09(+0.93%)
Oct 02, 2019 9.880 9.950 9.460 9.660 2,009,621 -0.24(-2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.