Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grayscale Bitcoin Trust
(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:
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 (%)
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%)
Oct 01, 2019
10.73
10.80
9.760
9.900
3,860,126
-0.69(-6.52%)
Sep 30, 2019
10.03
10.65
9.950
10.59
4,890,781
+0.76(+7.73%)
Sep 27, 2019
9.960
10.05
9.600
9.830
3,585,800
-0.22(-2.19%)
Sep 26, 2019
10.15
10.28
9.250
10.05
6,770,203
-0.15(-1.47%)
Sep 25, 2019
10.77
10.89
10.15
10.20
5,203,161
-0.86(-7.78%)
Sep 24, 2019
12.08
12.08
10.55
11.06
9,384,958
-1.16(-9.49%)
Sep 23, 2019
12.35
12.55
12.16
12.22
2,475,343
-0.58(-4.53%)
Sep 20, 2019
12.81
12.91
12.70
12.80
1,496,500
+0.15(+1.19%)
Sep 19, 2019
12.25
12.67
12.10
12.65
1,794,184
+0.06(+0.49%)
Sep 18, 2019
12.69
12.75
12.44
12.59
1,225,119
-0.20(-1.58%)
Sep 17, 2019
12.39
12.97
12.28
12.79
2,253,942
+0.54(+4.41%)
Sep 16, 2019
12.45
12.58
12.16
12.25
1,375,724
-0.34(-2.70%)
Sep 13, 2019
12.73
12.76
12.31
12.59
1,485,600
-0.09(-0.71%)
Sep 12, 2019
12.60
12.85
12.53
12.68
2,103,514
+0.40(+3.26%)
Sep 11, 2019
12.05
12.29
11.92
12.28
1,684,828
+0.23(+1.91%)
Sep 10, 2019
12.29
12.29
11.90
12.05
2,133,843
-0.24(-1.95%)
Sep 09, 2019
12.60
12.85
12.07
12.29
2,360,654
-0.36(-2.85%)
Sep 06, 2019
13.20
13.43
12.52
12.65
2,865,300
-0.20(-1.56%)
Sep 05, 2019
13.08
13.09
12.75
12.85
1,481,421
-0.32(-2.43%)
Sep 04, 2019
12.80
13.18
12.51
13.17
2,540,591
+0.24(+1.86%)
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
.