Skip to main content

Grayscale Bitcoin Trust (NY: GBTC )

50.27 +2.78 (+5.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 48.86 50.54 48.86 50.27 3,680,293 +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%)
Oct 01, 2024 50.47 50.53 48.57 49.12 4,191,800 -1.38(-2.73%)
Sep 30, 2024 50.97 51.04 50.18 50.50 2,103,519 -1.81(-3.46%)
Sep 27, 2024 52.31 53.04 52.08 52.31 3,688,433 +0.77(+1.49%)
Sep 26, 2024 51.29 52.48 51.10 51.54 3,319,452 +1.24(+2.47%)
Sep 25, 2024 50.59 50.99 50.14 50.30 1,666,372 -0.93(-1.82%)
Sep 24, 2024 50.52 51.30 49.95 51.23 1,966,881 +0.82(+1.63%)
Sep 23, 2024 50.44 50.85 50.23 50.41 1,610,840 +0.38(+0.76%)
Sep 20, 2024 50.13 50.61 49.69 50.03 1,700,086 -0.35(-0.69%)
Sep 19, 2024 50.41 50.91 49.91 50.38 2,652,456 +2.59(+5.42%)
Sep 18, 2024 47.71 48.87 47.12 47.79 4,153,422 +0.02(+0.04%)
Sep 17, 2024 47.19 48.92 46.91 47.77 4,779,868 +1.63(+3.53%)
Sep 16, 2024 46.62 46.66 45.79 46.14 2,883,055 -1.50(-3.15%)
Sep 13, 2024 46.00 47.89 45.97 47.64 3,863,477 +1.11(+2.39%)
Sep 12, 2024 46.00 46.68 45.67 46.53 2,354,809 +0.63(+1.37%)
Sep 11, 2024 45.27 46.22 44.24 45.90 3,010,489 -0.29(-0.63%)
Sep 10, 2024 45.34 46.26 45.02 46.19 1,818,656 +0.68(+1.49%)
Sep 09, 2024 44.12 45.60 43.65 45.51 4,151,572 +2.91(+6.83%)
Sep 06, 2024 45.22 45.34 42.37 42.60 7,082,885 -2.06(-4.61%)
Sep 05, 2024 45.17 45.63 44.43 44.66 3,613,608 -1.59(-3.44%)
Sep 04, 2024 44.99 46.65 44.72 46.25 4,715,378 +0.05(+0.11%)
Sep 03, 2024 47.09 47.13 45.84 46.20 4,194,389 -0.55(-1.18%)
Aug 30, 2024 47.45 47.70 46.00 46.75 3,175,553 -0.46(-0.97%)
Aug 29, 2024 48.01 48.77 46.94 47.21 2,911,946 +0.27(+0.58%)
Aug 28, 2024 47.74 47.86 46.11 46.94 2,642,816 -2.57(-5.19%)
Aug 27, 2024 49.78 49.81 48.98 49.51 2,499,317 -0.99(-1.96%)
Aug 26, 2024 50.89 50.98 50.28 50.50 2,793,276 -0.29(-0.57%)
Aug 23, 2024 48.73 50.98 48.50 50.79 6,444,540 +2.73(+5.68%)
Aug 22, 2024 48.50 48.60 47.91 48.06 2,280,979 -1.06(-2.16%)
Aug 21, 2024 47.38 49.18 46.94 49.12 3,892,092 +1.63(+3.43%)
Aug 20, 2024 48.30 48.66 46.68 47.49 4,561,757 +0.47(+1.00%)
Aug 19, 2024 46.89 47.31 46.33 47.02 1,840,191 -0.61(-1.28%)
Aug 16, 2024 46.74 47.77 45.99 47.63 3,963,559 +2.13(+4.68%)
Aug 15, 2024 47.18 47.75 45.21 45.50 6,795,063 -1.49(-3.17%)
Aug 14, 2024 48.55 48.64 46.79 46.99 5,539,110 -1.51(-3.11%)
Aug 13, 2024 47.04 49.16 46.97 48.50 3,713,572 +1.40(+2.97%)
Aug 12, 2024 47.51 48.44 46.11 47.10 4,963,503 -1.31(-2.71%)
Aug 09, 2024 48.20 48.76 47.48 48.41 5,503,269 +0.98(+2.07%)
Aug 08, 2024 46.13 47.79 45.24 47.43 5,549,354 +3.76(+8.61%)
Aug 07, 2024 45.67 45.90 43.59 43.67 6,125,706 -1.65(-3.64%)
Aug 06, 2024 44.04 45.54 43.43 45.32 5,888,661 +2.70(+6.34%)
Aug 05, 2024 39.66 44.33 39.56 42.62 16,299,419 -7.25(-14.54%)
Aug 02, 2024 51.73 52.28 49.73 49.87 6,189,248 -0.66(-1.31%)
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.