Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bitcoin Invt TR (OP: GBTC )

11.23 USD +0.06 (+0.54%)
Official Closing Price Updated: 4:42 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 11.09 11.37 10.91 11.23 4,083,671 +0.06(+0.54%)
Sep 24, 2020 10.57 11.28 10.45 11.17 5,799,395 +0.56(+5.28%)
Sep 23, 2020 11.27 11.35 10.53 10.61 6,177,347 -0.66(-5.86%)
Sep 22, 2020 11.18 11.32 11.07 11.27 2,399,767 +0.13(+1.17%)
Sep 21, 2020 11.48 11.48 10.92 11.14 5,809,932 -0.60(-5.11%)
Sep 18, 2020 12.00 12.08 11.71 11.74 2,565,600 -0.19(-1.59%)
Sep 17, 2020 11.94 12.00 11.72 11.93 2,884,550 -0.13(-1.08%)
Sep 16, 2020 12.08 12.39 12.02 12.06 4,595,912 +0.11(+0.92%)
Sep 15, 2020 12.14 12.15 11.83 11.95 3,355,781 +0.09(+0.76%)
Sep 14, 2020 11.87 11.96 11.65 11.86 3,742,562 +0.64(+5.70%)
Sep 11, 2020 11.49 11.52 11.12 11.22 2,583,500 -0.15(-1.32%)
Sep 10, 2020 11.65 12.05 11.30 11.37 4,737,742 -0.19(-1.62%)
Sep 09, 2020 11.55 11.65 11.43 11.56 2,916,278 +0.45(+4.03%)
Sep 08, 2020 11.36 11.63 11.01 11.11 6,846,445 -0.90(-7.49%)
Sep 04, 2020 11.91 12.12 10.80 12.01 9,126,800 -0.01(-0.08%)
Sep 03, 2020 12.70 12.89 11.96 12.02 11,264,972 -1.18(-8.90%)
Sep 02, 2020 13.09 13.24 12.87 13.20 5,984,779 -0.65(-4.73%)
Sep 01, 2020 13.89 14.20 13.66 13.85 5,302,413 +0.32(+2.37%)
Aug 31, 2020 13.55 13.74 13.47 13.53 3,808,148 +0.33(+2.50%)
Aug 28, 2020 13.10 13.31 13.09 13.20 2,883,100 +0.31(+2.40%)
Aug 27, 2020 13.51 13.68 12.68 12.89 4,478,396 -0.50(-3.73%)
Aug 26, 2020 13.05 13.47 12.71 13.39 4,200,571 +0.39(+3.00%)
Aug 25, 2020 13.51 13.52 12.58 13.00 8,035,997 -0.72(-5.25%)
Aug 24, 2020 13.86 13.96 13.57 13.72 3,126,239 +0.14(+1.03%)
Aug 21, 2020 14.07 14.08 13.50 13.58 5,082,100 -0.58(-4.10%)
Aug 20, 2020 13.90 14.31 13.79 14.16 4,876,661 +0.45(+3.28%)
Aug 19, 2020 14.03 14.37 13.65 13.71 6,486,620 -0.68(-4.73%)
Aug 18, 2020 14.76 14.77 13.90 14.39 8,220,238 -0.36(-2.44%)
Aug 17, 2020 13.98 14.78 13.85 14.75 11,442,202 +1.35(+10.07%)
Aug 14, 2020 13.50 13.67 13.17 13.40 5,142,900 +0.29(+2.21%)
Aug 13, 2020 13.10 13.24 12.92 13.11 3,470,837 +0.00(+0.03%)
Aug 12, 2020 12.95 13.33 12.81 13.11 4,309,637 +0.56(+4.43%)
Aug 11, 2020 13.33 13.35 12.50 12.55 7,959,356 -1.14(-8.33%)
Aug 10, 2020 13.68 14.20 13.42 13.69 8,034,400 +0.63(+4.82%)
Aug 07, 2020 14.26 14.31 12.62 13.06 11,708,101 -1.38(-9.56%)
Aug 06, 2020 14.01 14.45 13.86 14.44 8,523,493 +0.60(+4.34%)
Aug 05, 2020 13.65 14.00 13.65 13.84 8,267,522 +0.64(+4.85%)
Aug 04, 2020 12.97 13.27 12.62 13.20 6,746,883 -0.14(-1.05%)
Aug 03, 2020 13.01 13.45 12.69 13.34 10,284,781 +0.53(+4.10%)
Jul 31, 2020 12.32 13.10 12.12 12.81 8,779,600 +0.59(+4.83%)
Jul 30, 2020 11.95 12.33 11.71 12.22 8,190,939 -0.12(-1.01%)
Jul 29, 2020 12.91 13.07 12.25 12.35 11,708,059 -0.18(-1.44%)
Jul 28, 2020 12.46 13.20 12.21 12.53 19,221,552 +0.38(+3.13%)
Jul 27, 2020 11.51 12.35 11.20 12.15 20,524,175 +1.77(+17.05%)
Jul 24, 2020 10.41 10.62 10.05 10.38 4,388,200 -0.11(-1.05%)
Jul 23, 2020 10.34 10.67 10.26 10.49 7,679,039 +0.41(+4.07%)
Jul 22, 2020 9.910 10.12 9.780 10.08 4,236,475 +0.21(+2.13%)
Jul 21, 2020 9.970 10.09 9.730 9.870 4,893,525 +0.45(+4.78%)
Jul 20, 2020 9.580 9.600 9.250 9.420 2,752,386 -0.12(-1.26%)
Jul 17, 2020 9.390 9.550 9.130 9.540 2,592,600 +0.23(+2.47%)
Jul 16, 2020 9.310 9.470 9.300 9.310 2,400,716 -0.16(-1.69%)
Jul 15, 2020 9.730 9.730 9.440 9.470 1,985,890 -0.26(-2.72%)
Jul 14, 2020 9.570 9.780 9.440 9.735 1,716,914 +0.13(+1.41%)
Jul 13, 2020 9.830 10.03 9.550 9.600 2,991,861 -0.15(-1.54%)
Jul 10, 2020 9.660 9.860 9.650 9.750 1,915,900 -0.12(-1.22%)
Jul 09, 2020 10.45 10.50 9.750 9.870 3,086,524 -0.46(-4.45%)
Jul 08, 2020 10.07 10.48 9.860 10.33 3,999,848 +0.58(+5.91%)
Jul 07, 2020 9.810 10.10 9.720 9.754 2,538,432 -0.19(-1.88%)
Jul 06, 2020 9.650 10.02 9.580 9.940 3,287,239 +0.57(+6.08%)
Jul 02, 2020 9.760 9.870 9.250 9.370 4,585,900 -0.39(-4.00%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.