Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grayscale Bitcoin Trust
(OP:
GBTC
)
40.50
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
10.49
10.49
10.49
0
-0.79(-7.00%)
Mar 28, 2018
11.94
12.10
11.11
11.28
3,885,889
-0.67(-5.61%)
Mar 27, 2018
12.55
13.15
11.74
11.95
4,114,409
-0.66(-5.23%)
Mar 26, 2018
13.20
13.30
12.25
12.61
4,264,022
-1.11(-8.09%)
Mar 23, 2018
13.61
14.39
13.50
13.72
2,319,132
-0.37(-2.63%)
Mar 22, 2018
14.35
14.60
13.85
14.09
2,364,270
-0.66(-4.47%)
Mar 21, 2018
14.78
15.59
14.26
14.75
4,044,044
+0.15(+1.03%)
Mar 20, 2018
13.79
14.60
13.65
14.60
3,474,798
+1.00(+7.35%)
Mar 19, 2018
13.94
14.60
13.46
13.60
3,263,841
-0.63(-4.43%)
Mar 16, 2018
13.85
14.50
13.64
14.23
3,515,383
+0.77(+5.72%)
Mar 15, 2018
13.20
13.54
12.91
13.46
3,971,861
+0.16(+1.16%)
Mar 14, 2018
14.15
14.34
13.28
13.30
5,493,265
-1.50(-10.10%)
Mar 13, 2018
15.23
15.38
14.52
14.80
2,607,587
-0.36(-2.37%)
Mar 12, 2018
15.87
15.01
15.16
3,085,645
+0.17(+1.13%)
Mar 09, 2018
14.61
15.49
14.53
14.99
4,362,168
-0.75(-4.77%)
Mar 08, 2018
15.61
16.29
14.91
15.74
4,784,385
+0.00(+0.00%)
Mar 07, 2018
17.36
14.80
15.74
7,850,750
-1.42(-8.27%)
Mar 06, 2018
17.68
17.90
17.02
17.16
3,915,040
-1.45(-7.79%)
Mar 05, 2018
18.71
18.90
18.30
18.61
3,143,133
+0.61(+3.39%)
Mar 02, 2018
17.93
18.05
17.32
18.00
1,998,813
-0.10(-0.55%)
Mar 01, 2018
17.94
18.15
17.68
18.10
2,036,547
+0.27(+1.51%)
Feb 28, 2018
17.86
18.10
17.54
17.83
2,028,532
-0.33(-1.82%)
Feb 27, 2018
18.55
18.76
18.06
18.16
3,504,878
+0.34(+1.91%)
Feb 26, 2018
18.05
18.19
17.51
17.82
4,027,363
+0.61(+3.54%)
Feb 23, 2018
17.72
18.25
17.13
17.21
4,660,164
+0.29(+1.71%)
Feb 22, 2018
17.24
16.92
6,643,852
-0.94(-5.26%)
Feb 21, 2018
18.19
18.70
17.75
17.86
5,963,642
-2.13(-10.66%)
Feb 20, 2018
20.06
20.33
19.55
19.99
6,919,252
+2.23(+12.56%)
Feb 16, 2018
17.76
17.76
17.76
0
-0.88(-4.72%)
Feb 15, 2018
17.36
19.40
17.36
18.64
9,015,808
+2.20(+13.38%)
Feb 14, 2018
15.21
16.59
15.20
16.44
6,482,816
+2.05(+14.25%)
Feb 13, 2018
14.70
14.70
14.05
14.39
2,317,114
-0.48(-3.23%)
Feb 12, 2018
14.66
15.05
14.37
14.87
4,172,032
+0.53(+3.70%)
Feb 09, 2018
14.60
14.67
13.54
14.34
3,938,123
+0.39(+2.83%)
Feb 08, 2018
14.66
14.95
13.83
13.95
5,211,696
+0.26(+1.86%)
Feb 07, 2018
13.10
13.89
13.05
13.69
9,820,615
+1.38(+11.21%)
Feb 06, 2018
10.15
12.75
10.00
12.31
9,410,048
+2.19(+21.64%)
Feb 05, 2018
10.96
11.00
9.600
10.12
11,618,412
-1.88(-15.67%)
Feb 02, 2018
11.89
13.10
11.64
12.00
10,203,583
-1.11(-8.47%)
Feb 01, 2018
14.25
14.25
12.05
13.11
12,841,735
-2.48(-15.91%)
Jan 31, 2018
17.40
17.40
14.75
15.59
8,460,770
-1.92(-10.97%)
Jan 30, 2018
18.50
18.50
17.31
17.51
5,061,831
-1.63(-8.52%)
Jan 29, 2018
18.79
19.60
18.77
19.14
4,823,899
-1625.86(-98.84%)
Jan 26, 2018
1631
1675
1600
1645
32,166
-40.00(-2.37%)
Jan 25, 2018
1673
1696
1651
1685
25,926
+14.95(+0.90%)
Jan 24, 2018
1699
1733
1650
1670
34,783
+17.40(+1.05%)
Jan 23, 2018
1656
1717
1610
1653
59,581
-33.35(-1.98%)
Jan 22, 2018
1692
1735
1610
1686
49,758
-82.03(-4.64%)
Jan 19, 2018
1898
1905
1721
1768
74,158
-88.97(-4.79%)
Jan 18, 2018
1817
1869
1775
1857
94,488
+221.00(+13.51%)
Jan 17, 2018
1535
1658
1419
1636
171,970
-100.00(-5.76%)
Jan 16, 2018
1650
1841
1650
1736
110,509
-234.00(-11.88%)
Jan 12, 2018
1970
1970
1970
0
+261.99(+15.34%)
Jan 11, 2018
1877
1924
1686
1708
134,580
-252.99(-12.90%)
Jan 10, 2018
2125
1955
1961
107,135
-199.00(-9.21%)
Jan 09, 2018
2060
2240
2060
2160
52,368
-44.73(-2.03%)
Jan 08, 2018
2170
2293
2030
2205
87,459
-133.15(-5.70%)
Jan 05, 2018
2428
2476
2320
2338
80,844
+133.88(+6.07%)
Jan 04, 2018
2200
2278
2101
2204
53,875
-51.00(-2.26%)
Jan 03, 2018
2400
2444
2228
2255
84,108
-6.50(-0.29%)
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
.