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 (%)
Jul 31, 2019
13.28
13.94
13.25
13.64
6,274,392
+0.87(+6.81%)
Jul 30, 2019
12.19
12.98
12.19
12.77
3,821,742
+0.61(+5.02%)
Jul 29, 2019
12.18
12.39
12.10
12.16
3,132,322
-0.33(-2.64%)
Jul 26, 2019
12.60
12.64
12.12
12.49
2,771,900
-0.10(-0.79%)
Jul 25, 2019
13.02
13.04
12.54
12.59
2,795,933
+0.32(+2.61%)
Jul 24, 2019
12.71
13.21
12.27
12.27
5,743,286
-0.91(-6.90%)
Jul 23, 2019
12.65
13.19
12.55
13.18
4,654,966
+0.09(+0.69%)
Jul 22, 2019
13.28
13.70
12.91
13.09
4,296,650
-0.14(-1.06%)
Jul 19, 2019
13.51
13.67
13.11
13.23
3,326,600
-0.44(-3.22%)
Jul 18, 2019
12.50
13.96
12.37
13.67
7,781,268
+0.82(+6.38%)
Jul 17, 2019
12.29
13.52
12.29
12.85
7,248,504
+0.24(+1.90%)
Jul 16, 2019
13.89
14.15
12.54
12.61
13,467,016
-1.85(-12.79%)
Jul 15, 2019
13.25
14.85
13.06
14.46
10,239,210
-0.39(-2.63%)
Jul 12, 2019
15.22
15.55
14.74
14.85
3,905,500
-0.04(-0.27%)
Jul 11, 2019
14.62
15.56
14.60
14.89
6,257,209
-0.35(-2.30%)
Jul 10, 2019
16.98
17.17
15.02
15.24
11,225,300
-1.11(-6.79%)
Jul 09, 2019
16.00
16.52
15.61
16.35
7,491,179
+0.62(+3.94%)
Jul 08, 2019
15.48
15.80
15.21
15.73
5,874,458
+1.06(+7.23%)
Jul 05, 2019
14.60
14.94
14.26
14.67
3,711,500
-0.03(-0.20%)
Jul 03, 2019
14.69
14.86
14.37
14.70
6,680,600
+0.74(+5.30%)
Jul 02, 2019
12.10
13.97
11.99
13.96
9,980,448
+1.23(+9.66%)
Jul 01, 2019
13.75
13.75
12.51
12.73
12,583,913
-2.40(-15.86%)
Jun 28, 2019
14.83
15.48
14.56
15.13
9,134,100
+1.31(+9.48%)
Jun 27, 2019
15.00
15.47
13.32
13.82
20,363,156
-3.26(-19.09%)
Jun 26, 2019
16.21
17.40
15.93
17.08
16,993,552
+2.20(+14.78%)
Jun 25, 2019
15.30
15.44
14.03
14.88
10,066,514
+0.24(+1.64%)
Jun 24, 2019
14.49
15.57
14.47
14.64
11,608,336
+1.09(+8.04%)
Jun 21, 2019
13.18
13.75
12.90
13.55
8,635,400
+0.82(+6.44%)
Jun 20, 2019
12.17
12.78
12.05
12.73
5,750,221
+1.27(+11.08%)
Jun 19, 2019
11.46
12.05
11.45
11.46
3,375,282
+0.00(+0.00%)
Jun 18, 2019
12.02
12.10
11.22
11.46
5,309,525
-0.54(-4.50%)
Jun 17, 2019
11.92
12.37
11.80
12.00
7,286,212
+1.20(+11.11%)
Jun 14, 2019
10.94
11.20
10.80
10.80
3,646,800
+0.05(+0.47%)
Jun 13, 2019
10.55
10.88
10.50
10.75
2,761,519
+0.30(+2.87%)
Jun 12, 2019
9.960
10.72
9.940
10.45
4,504,573
+0.65(+6.63%)
Jun 11, 2019
9.950
10.10
9.760
9.800
2,637,090
-0.45(-4.39%)
Jun 10, 2019
10.46
10.60
9.920
10.25
3,064,762
-0.11(-1.06%)
Jun 07, 2019
9.740
10.53
9.710
10.36
6,225,600
+1.11(+12.00%)
Jun 06, 2019
9.700
9.700
9.030
9.250
3,853,108
-0.57(-5.80%)
Jun 05, 2019
9.640
9.960
9.170
9.820
4,474,476
+0.70(+7.68%)
Jun 04, 2019
9.900
10.30
9.110
9.120
8,929,316
-1.65(-15.32%)
Jun 03, 2019
11.15
11.40
10.26
10.77
5,840,229
-0.29(-2.62%)
May 31, 2019
11.30
11.60
11.05
11.06
5,095,800
-0.57(-4.90%)
May 30, 2019
11.76
12.58
11.07
11.63
8,721,398
+0.00(+0.00%)
May 29, 2019
11.43
11.80
11.41
11.63
4,915,311
+0.19(+1.66%)
May 28, 2019
11.35
11.62
11.31
11.44
6,350,100
+0.74(+6.92%)
May 24, 2019
10.17
10.85
10.17
10.70
5,955,600
+0.71(+7.11%)
May 23, 2019
9.850
10.28
9.750
9.990
3,149,799
-0.18(-1.77%)
May 22, 2019
10.18
10.44
10.00
10.17
2,509,099
-0.23(-2.21%)
May 21, 2019
10.10
10.45
9.960
10.40
3,218,243
+0.45(+4.52%)
May 20, 2019
9.990
10.19
9.690
9.950
4,876,563
+0.72(+7.80%)
May 17, 2019
8.840
9.450
8.750
9.230
7,544,600
-0.71(-7.14%)
May 16, 2019
10.10
10.48
9.810
9.940
5,588,015
-0.61(-5.78%)
May 15, 2019
10.00
10.67
9.710
10.55
8,803,876
+1.07(+11.29%)
May 14, 2019
10.63
11.00
9.110
9.480
14,497,928
-0.73(-7.15%)
May 13, 2019
9.750
10.45
9.390
10.21
14,290,923
+1.61(+18.72%)
May 10, 2019
8.490
8.760
8.350
8.600
6,937,300
+0.37(+4.50%)
May 09, 2019
7.995
8.257
7.910
8.230
4,997,935
+0.39(+4.97%)
May 08, 2019
7.870
7.950
7.670
7.840
2,924,494
+0.03(+0.38%)
May 07, 2019
7.690
8.020
7.600
7.810
5,468,593
+0.29(+3.86%)
May 06, 2019
7.250
7.610
7.020
7.520
3,350,629
+0.19(+2.66%)
May 03, 2019
7.340
7.670
7.210
7.325
6,058,100
+0.48(+6.93%)
May 02, 2019
6.870
7.100
6.780
6.850
2,728,799
+0.10(+1.48%)
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
.