Skip to main content

Grayscale Bitcoin Trust ETF (NY: GBTC )

75.24 -1.85 (-2.40%)
Streaming Delayed Price Updated: 1:02 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 77.37 78.62 77.09 77.09 2,967,149 +0.27(+0.35%)
Nov 27, 2024 75.15 77.41 74.90 76.82 3,933,986 +4.65(+6.44%)
Nov 26, 2024 73.20 75.34 71.94 72.17 5,411,584 -3.25(-4.31%)
Nov 25, 2024 77.35 77.45 74.95 75.42 5,345,164 -3.45(-4.37%)
Nov 22, 2024 77.66 79.34 77.22 78.87 5,734,889 +0.82(+1.05%)
Nov 21, 2024 77.37 78.81 75.96 78.05 6,885,567 +3.06(+4.08%)
Nov 20, 2024 75.05 75.55 74.06 74.99 4,989,248 +1.41(+1.92%)
Nov 19, 2024 72.82 74.87 72.48 73.58 4,298,659 +0.81(+1.11%)
Nov 18, 2024 71.88 73.71 71.29 72.77 4,871,260 -0.04(-0.05%)
Nov 15, 2024 71.00 72.83 69.76 72.81 3,609,129 +3.31(+4.76%)
Nov 14, 2024 72.59 73.01 69.45 69.50 5,157,282 -1.81(-2.54%)
Nov 13, 2024 71.53 74.36 71.04 71.31 9,392,667 +0.08(+0.11%)
Nov 12, 2024 68.48 71.58 67.78 71.23 6,286,005 +2.01(+2.90%)
Nov 11, 2024 65.08 69.68 64.94 69.22 10,592,302 +8.17(+13.38%)
Nov 08, 2024 60.67 61.56 60.20 61.05 2,835,220 +0.17(+0.28%)
Nov 07, 2024 59.60 61.22 59.30 60.88 3,191,190 +0.28(+0.46%)
Nov 06, 2024 59.05 60.91 58.46 60.60 7,514,716 +5.43(+9.84%)
Nov 05, 2024 55.08 56.06 54.64 55.17 3,371,027 +1.68(+3.14%)
Nov 04, 2024 54.52 54.67 53.37 53.49 2,237,682 -1.52(-2.76%)
Nov 01, 2024 55.80 56.97 54.66 55.01 3,813,810 -0.60(-1.08%)
Oct 31, 2024 57.25 57.27 55.54 55.61 4,048,377 -1.47(-2.58%)
Oct 30, 2024 57.09 57.65 56.79 57.08 2,094,625 -0.59(-1.02%)
Oct 29, 2024 56.62 58.60 56.40 57.67 6,778,746 +2.29(+4.14%)
Oct 28, 2024 54.81 55.63 54.41 55.38 3,850,114 +2.29(+4.31%)
Oct 25, 2024 54.10 54.73 52.37 53.09 3,930,426 -1.23(-2.26%)
Oct 24, 2024 53.72 54.34 53.51 54.32 1,618,106 +1.49(+2.82%)
Oct 23, 2024 52.90 53.19 51.84 52.83 2,525,914 -0.81(-1.51%)
Oct 22, 2024 53.37 53.85 52.96 53.64 2,313,722 -0.25(-0.46%)
Oct 21, 2024 54.03 54.04 53.13 53.89 3,099,750 -0.71(-1.30%)
Oct 18, 2024 54.00 54.98 53.91 54.60 3,412,881 +1.44(+2.71%)
Oct 17, 2024 53.30 53.88 53.04 53.16 6,548,338 -0.72(-1.34%)
Oct 16, 2024 54.00 54.38 53.42 53.88 2,113,111 +0.58(+1.09%)
Oct 15, 2024 52.44 54.15 51.58 53.30 4,159,770 +0.82(+1.56%)
Oct 14, 2024 51.54 52.84 51.48 52.48 4,022,955 +2.21(+4.40%)
Oct 11, 2024 48.86 50.54 48.86 50.27 3,680,705 +2.78(+5.85%)
Oct 10, 2024 48.61 48.61 46.83 47.49 2,188,670 -1.03(-2.12%)
Oct 09, 2024 49.26 49.64 48.35 48.52 1,567,043 -1.00(-2.02%)
Oct 08, 2024 49.81 50.31 49.19 49.52 2,464,166 -0.92(-1.82%)
Oct 07, 2024 50.22 51.35 49.95 50.44 2,072,063 +0.76(+1.53%)
Oct 04, 2024 48.97 49.77 48.39 49.68 2,155,120 +1.10(+2.26%)
Oct 03, 2024 48.17 48.59 47.67 48.58 3,807,522 +0.66(+1.38%)
Oct 02, 2024 48.44 49.66 47.76 47.92 3,647,787 -1.20(-2.44%)
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.