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
)
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 (%)
Dec 30, 2022
7.795
8.300
7.790
8.290
5,127,015
+0.31(+3.88%)
Dec 29, 2022
7.745
8.040
7.740
7.980
4,427,664
+0.18(+2.31%)
Dec 28, 2022
7.835
7.970
7.730
7.800
3,889,339
-0.06(-0.76%)
Dec 27, 2022
8.045
8.200
7.850
7.860
4,450,152
-0.47(-5.64%)
Dec 23, 2022
8.065
8.370
8.050
8.330
2,210,999
+0.18(+2.21%)
Dec 22, 2022
8.165
8.200
7.940
8.150
3,381,449
+0.10(+1.24%)
Dec 21, 2022
8.000
8.070
7.920
8.050
2,538,158
-0.03(-0.37%)
Dec 20, 2022
8.125
8.300
7.840
8.080
3,390,337
-0.05(-0.62%)
Dec 19, 2022
7.935
8.400
7.930
8.130
3,558,443
+0.20(+2.52%)
Dec 16, 2022
8.055
8.130
7.900
7.930
3,796,498
-0.37(-4.46%)
Dec 15, 2022
8.210
8.352
8.140
8.300
2,935,431
-0.10(-1.19%)
Dec 14, 2022
8.405
8.750
8.300
8.400
4,894,555
+0.11(+1.33%)
Dec 13, 2022
8.445
8.570
8.210
8.290
4,668,798
+0.19(+2.35%)
Dec 12, 2022
7.835
8.140
7.830
8.100
3,657,124
+0.07(+0.87%)
Dec 09, 2022
8.180
8.240
7.990
8.030
8,596,664
-0.16(-1.95%)
Dec 08, 2022
8.115
8.280
8.110
8.190
4,662,469
+0.08(+0.99%)
Dec 07, 2022
8.655
8.735
8.080
8.110
6,885,270
-0.65(-7.42%)
Dec 06, 2022
8.850
8.880
8.600
8.760
2,382,830
-0.06(-0.68%)
Dec 05, 2022
9.050
9.140
8.690
8.820
2,712,835
-0.16(-1.78%)
Dec 02, 2022
8.825
9.000
8.790
8.980
2,340,362
+0.09(+1.01%)
Dec 01, 2022
8.965
9.180
8.840
8.890
3,896,885
-0.16(-1.77%)
Nov 30, 2022
8.875
9.190
8.710
9.050
3,699,613
+0.36(+4.14%)
Nov 29, 2022
8.860
8.910
8.510
8.690
3,351,377
-0.15(-1.70%)
Nov 28, 2022
8.755
9.000
8.510
8.840
4,074,523
-0.19(-2.10%)
Nov 25, 2022
9.235
9.340
8.900
9.030
1,934,728
-0.20(-2.17%)
Nov 23, 2022
8.750
9.250
8.750
9.230
5,144,512
+0.79(+9.31%)
Nov 22, 2022
8.315
9.180
8.310
8.444
13,116,443
+0.16(+1.98%)
Nov 21, 2022
8.050
8.430
7.460
8.280
16,252,065
-0.07(-0.84%)
Nov 18, 2022
8.805
8.820
8.010
8.350
12,766,479
-0.40(-4.57%)
Nov 17, 2022
9.005
9.090
8.670
8.750
6,988,368
-0.45(-4.89%)
Nov 16, 2022
9.220
9.385
8.660
9.200
11,664,740
-0.48(-4.96%)
Nov 15, 2022
9.420
9.730
9.280
9.680
6,316,244
+0.72(+8.10%)
Nov 14, 2022
8.715
9.030
8.580
8.955
9,897,747
+0.09(+0.96%)
Nov 11, 2022
9.130
9.210
8.430
8.870
14,607,886
-0.78(-8.08%)
Nov 10, 2022
9.390
9.740
8.900
9.650
10,748,699
+0.88(+10.10%)
Nov 09, 2022
10.12
10.27
8.670
8.765
17,370,744
-1.80(-17.03%)
Nov 08, 2022
11.43
12.13
10.00
10.56
13,081,389
-1.50(-12.40%)
Nov 07, 2022
12.14
12.20
12.01
12.06
3,329,654
-0.19(-1.58%)
Nov 04, 2022
12.28
12.69
12.07
12.25
4,966,985
+0.43(+3.67%)
Nov 03, 2022
11.71
11.98
11.70
11.82
3,015,669
+0.03(+0.25%)
Nov 02, 2022
12.12
12.33
11.74
11.79
2,871,993
-0.24(-2.00%)
Nov 01, 2022
12.07
12.21
12.01
12.03
2,458,518
+0.03(+0.25%)
Oct 31, 2022
12.01
12.13
11.79
12.00
3,079,588
-0.06(-0.50%)
Oct 28, 2022
12.07
12.15
11.83
12.06
4,222,095
-0.09(-0.74%)
Oct 27, 2022
12.54
12.60
12.12
12.15
2,644,901
-0.37(-2.96%)
Oct 26, 2022
12.35
12.95
12.26
12.52
6,954,002
+0.30(+2.45%)
Oct 25, 2022
11.58
12.38
11.56
12.22
4,324,666
+0.67(+5.80%)
Oct 24, 2022
11.45
11.64
11.38
11.55
2,289,695
+0.13(+1.14%)
Oct 21, 2022
11.20
11.48
11.14
11.42
3,351,356
+0.15(+1.33%)
Oct 20, 2022
11.23
11.43
11.20
11.27
2,323,913
+0.02(+0.18%)
Oct 19, 2022
11.28
11.35
11.15
11.25
1,372,030
-0.06(-0.53%)
Oct 18, 2022
11.54
11.58
11.18
11.31
2,778,962
-0.15(-1.31%)
Oct 17, 2022
11.42
11.58
11.34
11.46
2,120,565
+0.30(+2.69%)
Oct 14, 2022
11.44
11.49
11.10
11.16
2,602,201
-0.09(-0.80%)
Oct 13, 2022
10.77
11.45
10.68
11.25
4,464,511
+0.04(+0.36%)
Oct 12, 2022
11.19
11.35
11.16
11.21
1,483,669
+0.05(+0.45%)
Oct 11, 2022
11.29
11.33
11.07
11.16
1,944,706
-0.17(-1.50%)
Oct 10, 2022
11.37
11.44
11.22
11.33
2,369,199
-0.02(-0.18%)
Oct 07, 2022
11.78
11.78
11.29
11.35
2,751,873
-0.60(-5.02%)
Oct 06, 2022
12.00
12.12
11.78
11.95
2,006,882
-0.04(-0.33%)
Oct 05, 2022
11.89
12.11
11.71
11.99
3,698,809
-0.11(-0.91%)
Oct 04, 2022
11.97
12.21
11.87
12.10
3,677,231
+0.44(+3.77%)
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
.