Skip to main content

Grayscale Bitcoin Trust (BTC) Common Units of fractional undivided beneficial (NY:GBTC)

83.41 -1.42 (-1.67%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 84.96 84.97 84.02 84.83 1,515,641 +0.67(+0.80%)
Jun 27, 2025 84.08 84.89 83.83 84.16 1,519,994 -0.59(-0.70%)
Jun 26, 2025 84.41 84.88 83.98 84.75 1,028,434 -0.14(-0.16%)
Jun 25, 2025 84.97 85.27 84.17 84.89 1,814,148 +1.65(+1.98%)
Jun 24, 2025 82.84 83.80 82.56 83.24 1,569,507 +1.94(+2.39%)
Jun 23, 2025 79.70 81.44 78.51 81.30 2,114,578 -0.03(-0.04%)
Jun 20, 2025 83.57 83.64 80.63 81.33 1,789,339 -0.43(-0.53%)
Jun 18, 2025 81.93 83.02 81.57 81.76 1,722,255 -0.74(-0.90%)
Jun 17, 2025 83.23 83.33 81.42 82.50 2,341,634 -3.15(-3.68%)
Jun 16, 2025 84.02 85.85 83.90 85.65 1,655,738 +2.82(+3.40%)
Jun 13, 2025 82.67 83.62 82.08 82.83 1,900,123 -1.36(-1.62%)
Jun 12, 2025 84.16 85.49 83.96 84.19 1,838,823 -1.58(-1.84%)
Jun 11, 2025 86.56 87.07 85.47 85.77 1,857,776 -0.58(-0.67%)
Jun 10, 2025 86.50 87.04 85.40 86.35 2,258,833 +0.68(+0.79%)
Jun 09, 2025 84.81 85.77 84.28 85.67 1,760,831 +3.44(+4.18%)
Jun 06, 2025 81.96 83.15 81.95 82.23 1,380,246 +1.98(+2.47%)
Jun 05, 2025 83.39 83.44 80.08 80.25 2,800,692 -2.47(-2.99%)
Jun 04, 2025 82.79 83.25 82.10 82.72 1,210,713 -1.08(-1.29%)
Jun 03, 2025 83.16 84.28 82.82 83.80 1,430,764 +1.45(+1.76%)
Jun 02, 2025 81.95 82.59 81.70 82.35 1,326,518 -0.12(-0.15%)
May 30, 2025 83.35 83.59 81.70 82.47 1,772,209 -0.79(-0.95%)
May 29, 2025 85.38 85.42 83.18 83.26 3,251,458 -1.05(-1.25%)
May 28, 2025 85.75 86.02 84.29 84.31 2,096,373 -2.36(-2.72%)
May 27, 2025 87.14 87.37 85.75 86.67 1,922,751 +0.91(+1.06%)
May 23, 2025 85.79 86.83 85.25 85.76 2,774,267 -1.96(-2.23%)
May 22, 2025 87.83 88.36 87.17 87.72 2,892,638 +1.99(+2.32%)
May 21, 2025 84.01 86.70 83.71 85.73 4,704,000 +1.24(+1.47%)
May 20, 2025 82.51 84.67 82.15 84.49 1,808,509 +1.25(+1.50%)
May 19, 2025 80.85 83.32 80.79 83.24 1,758,135 +1.11(+1.35%)
May 16, 2025 81.69 82.54 81.55 82.13 1,679,932 +0.75(+0.92%)
May 15, 2025 80.94 82.21 79.95 81.38 1,943,108 -0.14(-0.17%)
May 14, 2025 82.11 82.35 80.94 81.52 1,337,021 -1.21(-1.46%)
May 13, 2025 81.89 82.89 81.16 82.73 2,282,967 +2.40(+2.99%)
May 12, 2025 82.14 82.52 79.45 80.33 2,804,701 -1.14(-1.40%)
May 09, 2025 81.25 81.89 80.72 81.47 1,735,768 +1.49(+1.86%)
May 08, 2025 78.46 80.25 78.19 79.98 1,961,640 +4.08(+5.38%)
May 07, 2025 76.39 76.96 75.59 75.90 1,062,727 +0.97(+1.29%)
May 06, 2025 73.93 75.09 73.62 74.93 1,098,704 +0.51(+0.69%)
May 05, 2025 74.36 74.90 73.86 74.42 1,081,748 -2.13(-2.78%)
May 02, 2025 76.59 77.33 76.34 76.55 1,204,132 +0.33(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.