GBTC Quote, Trading Chart, Bitcoin Investment Trust

home / stock / gbtc / gbtc quote

Stock Information
Company Name: Bitcoin Investment Trust
Stock Symbol: GBTC
Market: OTC
Menu
GBTC GBTC Quote GBTC Short GBTC News GBTC Articles GBTC Message Board
Get GBTC Alerts

News, Short Squeeze, Breakout and More Instantly...
GBTC Quote
Last:$40.496
Change Percent:2.03%
Open:$38.21
Previous Close:$40.496
High:$41
Low:$37.55
Volume:15,328,891
Last Trade Date Time:01/10/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
GBTC Chart
Last Twenty Trading Days
Date:2024-01-10
Open:$38.21
Close:$40.496
High:$41
Low:$37.55
Volume:15,328,891
Date:2024-01-09
Open:$39
Close:$39
High:$39.89
Low:$38.835
Volume:9,548,297
Date:2024-01-08
Open:$37.86
Close:$39
High:$39.23
Low:$36.4
Volume:11,370,977
Date:2024-01-05
Open:$37.01
Close:$37.1635
High:$37.29
Low:$36.01
Volume:4,988,176
Date:2024-01-04
Open:$36.14
Close:$37.25
High:$37.496
Low:$35.84
Volume:6,425,194
Date:2024-01-03
Open:$34.68
Close:$35.55
High:$35.87
Low:$34.65
Volume:5,831,192
Date:2024-01-02
Open:$37.26
Close:$36.85
High:$37.56
Low:$36.63
Volume:9,172,578
Date:2024-01-01
Open:$35
Close:$34.62
High:$35.8
Low:$33.95
Volume:6,345,050
Date:2023-12-29
Open:$35
Close:$34.62
High:$35.8
Low:$33.95
Volume:6,345,050
Date:2023-12-28
Open:$35.58
Close:$34.81
High:$36.22
Low:$34.77
Volume:8,155,596
Date:2023-12-27
Open:$36.08
Close:$36.25
High:$36.55
Low:$36.06
Volume:6,727,104
Date:2023-12-26
Open:$36.2
Close:$35.65
High:$36.28
Low:$35.05
Volume:5,078,780
Date:2023-12-25
Open:$36.1
Close:$36.91
High:$37.06
Low:$36.08
Volume:4,071,815
Date:2023-12-22
Open:$36.1
Close:$36.91
High:$37.06
Low:$36.08
Volume:4,071,815
Date:2023-12-21
Open:$36.24
Close:$36.295
High:$36.4
Low:$35.83
Volume:3,208,810
Date:2023-12-20
Open:$36
Close:$35.83
High:$36.56
Low:$35.66
Volume:5,255,753
Date:2023-12-19
Open:$34.93
Close:$34.934
High:$35.14
Low:$34.5
Volume:4,121,586
Date:2023-12-18
Open:$33.4
Close:$34.54
High:$34.555
Low:$33.39
Volume:5,263,545
Date:2023-12-15
Open:$34.35
Close:$34.1
High:$34.4
Low:$33.29
Volume:4,201,222
Date:2023-12-14
Open:$35.21
Close:$34.9
High:$35.33
Low:$34.4175
Volume:5,263,489