Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	GBTC	56.73	57.68	56.34	56.74	-0.87	6,666,366	17,854	53.21	62.00
2024-04-25	X	GBTC	56.24	57.81	55.958	57.60	0.71	8,340,940	21,667	57.36	57.47
2024-04-24	X	GBTC	58.77	59.07	56.71	56.90	-2.31	9,129,034	24,753	57.11	60.00
2024-04-23	X	GBTC	58.94	59.83	58.87	59.21	-0.04	3,784,709	11,791	56.19	59.22
2024-04-22	X	GBTC	58.86	59.58	58.51	59.26	1.9577	7,504,703	19,847	59.50	100.00
2024-04-19	X	GBTC	57.66	58.025	56.62	57.31	0.74	8,730,169	28,086	54.00	61.93
2024-04-18	X	GBTC	55.68	57.19	55.12	56.58	2.30	9,905,005	26,366	56.51	56.70
2024-04-17	X	GBTC	55.585	56.12	53.11	54.31	-1.57	14,068,728	35,131	49.97	58.00
2024-04-16	X	GBTC	56.31	56.45	54.95	55.88	-0.5053	9,461,197	28,768	53.00	56.88
2024-04-15	X	GBTC	59.00	59.28	55.51	56.37	-3.18	13,765,312	40,377	56.45	56.50
2024-04-12	X	GBTC	62.49	62.64	58.04	59.55	-3.2399	19,731,611	55,421	57.66	62.58
2024-04-11	X	GBTC	63.06	63.18	61.94	62.79	0.32	10,314,104	28,704	59.50	62.43
2024-04-10	X	GBTC	60.27	62.47	60.09	62.47	0.99	10,073,371	29,549	62.88	62.99
2024-04-09	X	GBTC	62.93	63.25	60.78	61.45	-2.53	11,028,646	33,645	61.26	61.61
2024-04-08	X	GBTC	64.30	64.35	63.445	63.96	3.9401	10,863,862	31,709	63.78	63.86
2024-04-05	X	GBTC	59.65	61.14	59.55	59.99	-1.045	9,241,108	23,498	60.25	63.00
2024-04-04	X	GBTC	59.96	61.84	59.82	61.04	2.395	13,748,008	39,750	58.50	61.09
2024-04-03	X	GBTC	58.59	59.67	58.40	58.64	-0.075	8,187,122	24,272	58.66	58.85
2024-04-02	X	GBTC	57.86	59.115	57.52	58.70	-3.44	10,432,134	32,096	55.75	58.39
2024-04-01	X	GBTC	62.48	62.57	60.71	62.18	-0.99	12,970,919	28,651	62.10	62.25
2024-03-29	X	GBTC	63.38	64.01	62.87	63.17	2.04	0	0	62.50	65.00
2024-03-28	X	GBTC	63.38	64.01	62.87	63.17	2.04	11,906,326	30,621	62.50	65.00
2024-03-27	X	GBTC	63.85	64.01	60.96	61.19	-0.75	16,138,352	34,326	58.00	61.95
2024-03-26	X	GBTC	63.16	63.30	61.79	61.93	-1.42	12,543,600	30,766	62.34	62.51
2024-03-25	X	GBTC	59.72	63.45	59.72	63.34	6.38	24,614,912	52,193	62.27	62.52
2024-03-22	X	GBTC	57.23	57.37	55.84	56.98	-1.17	11,609,130	31,441	56.50	56.75
2024-03-21	X	GBTC	60.319	60.33	57.84	58.11	-0.655	19,717,344	40,728	58.33	58.42
2024-03-20	X	GBTC	56.52	58.90	55.35	58.75	1.28	21,840,428	54,983	60.53	60.65
2024-03-19	X	GBTC	56.81	58.66	55.49	57.41	-2.19	25,897,500	61,653	55.18	55.29
2024-03-18	X	GBTC	60.59	61.135	59.31	59.58	-2.02	17,836,055	40,407	60.12	60.34
2024-03-15	X	GBTC	60.42	63.02	60.10	61.60	-0.20	21,566,232	53,480	61.15	61.74
2024-03-14	X	GBTC	64.83	64.90	60.98	61.80	-3.80	31,742,670	75,058	63.57	63.67
2024-03-13	X	GBTC	64.89	65.61	63.98	65.58	1.92	19,689,447	48,549	65.22	65.42
2024-03-12	X	GBTC	64.54	65.34	61.27	63.67	-0.64	28,613,223	80,976	63.70	63.96
2024-03-11	X	GBTC	64.58	65.09	63.70	64.32	2.41	28,656,771	61,036	64.40	64.50
2024-03-08	X	GBTC	60.83	62.84	59.07	61.90	1.43	27,723,032	51,280	61.32	61.48
2024-03-07	X	GBTC	60.17	60.86	59.50	60.45	0.6099	24,760,707	41,568	59.86	60.05
2024-03-06	X	GBTC	59.64	60.35	58.30	59.80	4.55	19,172,985	44,944	59.02	59.19
2024-03-05	X	GBTC	60.41	61.99	53.35	55.23	-5.135	53,476,749	115,632	56.47	56.69
2024-03-04	X	GBTC	58.45	60.70	58.3901	60.38	4.08	30,059,067	70,125	60.91	60.96
2024-03-01	X	GBTC	55.70	56.495	54.61	56.26	0.91	23,436,624	47,221	56.01	59.00
2024-02-29	X	GBTC	56.53	56.81	53.872	55.35	1.505	31,081,652	59,534	54.80	55.00
2024-02-28	X	GBTC	53.74	57.45	52.70	53.83	2.96	34,280,325	94,990	54.68	54.84
2024-02-27	X	GBTC	50.83	51.45	50.21	50.85	2.2301	15,740,568	48,044	50.78	51.07
2024-02-26	X	GBTC	45.87	49.06	45.8587	48.63	3.04	17,382,311	45,730	48.61	48.81
2024-02-23	X	GBTC	45.73	45.81	45.19	45.59	-0.84	6,987,765	25,056	45.47	45.56
2024-02-22	X	GBTC	45.59	46.50	45.53	46.44	0.98	7,513,539	22,462	45.88	45.96
2024-02-21	X	GBTC	45.41	45.90	45.14	45.48	-0.93	7,506,076	21,066	43.00	46.20
2024-02-20	X	GBTC	46.69	46.76	45.32	46.41	0.11	13,355,880	37,716	46.51	46.71
2024-02-19	X	GBTC	46.64	46.86	46.11	46.28	0.1199	0	0	37.49	48.63
2024-02-16	X	GBTC	46.64	46.86	46.11	46.28	0.1199	12,642,614	27,557	37.49	48.63
2024-02-15	X	GBTC	46.84	47.26	46.095	46.18	-0.0001	13,599,190	30,849	38.00	48.63
2024-02-14	X	GBTC	46.20	46.57	45.7387	46.19	2.0744	13,433,469	33,361	42.50	47.30
2024-02-13	X	GBTC	43.72	44.21	43.18	44.11	-0.745	9,060,575	27,065	44.17	44.48
2024-02-12	X	GBTC	43.00	45.03	43.00	44.86	2.39	10,581,674	29,659	44.72	44.85
2024-02-09	X	GBTC	41.95	43.09	41.79	42.48	1.775	12,499,790	36,491	38.00	42.40
2024-02-08	X	GBTC	40.27	40.74	40.0702	40.68	1.23	9,196,315	23,556	37.00	42.86
2024-02-07	X	GBTC	38.49	39.53	38.295	39.43	0.96	8,552,340	24,528	35.89	41.54
2024-02-06	X	GBTC	38.29	38.735	38.245	38.47	0.63	6,774,461	25,347	10.00	38.61
2024-02-05	X	GBTC	38.68	38.75	37.73	37.84	-0.51	6,389,936	21,209	35.76	45.00
2024-02-02	X	GBTC	38.15	38.795	38.11	38.34	-0.07	9,819,224	23,975	36.25	39.16
2024-02-01	X	GBTC	37.84	38.63	37.80	38.41	0.40	7,626,259	23,962	38.50	38.77
2024-01-31	X	GBTC	38.11	39.075	37.92	37.99	-0.92	13,010,728	36,461	36.00	41.24
2024-01-30	X	GBTC	38.74	39.045	38.59	38.87	0.3408	10,231,556	29,335	35.15	40.88
2024-01-29	X	GBTC	37.45	38.67	37.315	38.51	0.995	14,965,160	37,407	36.52	59.00