Grayscale Bitcoin Trust (BTC) (GBTC) Historical Stock Data
74.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBTC is up 0.56% a day on average. There have been 17 days where Grayscale Bitcoin Trust (BTC) closed green and 13 days where GBTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 75.05 | 74.99 | ↓$0.06 (-0.08%) | 74.07 | 75.55 | 4.94M |
| 2024-11-19 | 72.82 | 73.58 | ↑$0.76 (1.04%) | 72.49 | 74.87 | 4.29M |
| 2024-11-18 | 71.88 | 72.77 | ↑$0.89 (1.24%) | 71.30 | 73.69 | 4.87M |
| 2024-11-15 | 71.00 | 72.81 | ↑$1.81 (2.55%) | 69.76 | 72.84 | 3.54M |
| 2024-11-14 | 72.59 | 69.50 | ↓$3.09 (-4.26%) | 69.45 | 73.01 | 5.11M |
| 2024-11-13 | 71.53 | 71.31 | ↓$0.22 (-0.31%) | 71.04 | 74.36 | 9.35M |
| 2024-11-12 | 68.48 | 71.23 | ↑$2.75 (4.02%) | 67.78 | 71.58 | 6.27M |
| 2024-11-11 | 65.08 | 69.22 | ↑$4.14 (6.36%) | 64.95 | 69.68 | 10.47M |
| 2024-11-08 | 60.67 | 61.05 | ↑$0.38 (0.63%) | 60.20 | 61.56 | 2.83M |
| 2024-11-07 | 59.60 | 60.88 | ↑$1.28 (2.15%) | 59.30 | 61.22 | 3.18M |
| 2024-11-06 | 59.05 | 60.60 | ↑$1.55 (2.62%) | 58.46 | 60.91 | 7.49M |
| 2024-11-05 | 55.08 | 55.17 | ↑$0.09 (0.16%) | 54.64 | 56.06 | 3.35M |
| 2024-11-04 | 54.52 | 53.49 | ↓$1.03 (-1.89%) | 53.38 | 54.67 | 2.23M |
| 2024-11-01 | 55.80 | 55.01 | ↓$0.79 (-1.42%) | 54.66 | 56.97 | 3.80M |
| 2024-10-31 | 57.25 | 55.61 | ↓$1.64 (-2.86%) | 55.54 | 57.26 | 3.99M |
| 2024-10-30 | 57.09 | 57.08 | ↓$0.01 (-0.02%) | 56.79 | 57.64 | 2.08M |
| 2024-10-29 | 56.62 | 57.67 | ↑$1.05 (1.85%) | 56.40 | 58.60 | 6.77M |
| 2024-10-28 | 54.81 | 55.38 | ↑$0.57 (1.04%) | 54.42 | 55.62 | 3.83M |
| 2024-10-25 | 54.10 | 53.09 | ↓$1.01 (-1.87%) | 52.38 | 54.73 | 3.91M |
| 2024-10-24 | 53.72 | 54.32 | ↑$0.60 (1.12%) | 53.52 | 54.34 | 1.61M |
| 2024-10-23 | 52.90 | 52.83 | ↓$0.07 (-0.13%) | 51.84 | 53.18 | 2.52M |
| 2024-10-22 | 53.37 | 53.64 | ↑$0.27 (0.51%) | 52.96 | 53.84 | 2.31M |
| 2024-10-21 | 54.03 | 53.89 | ↓$0.14 (-0.26%) | 53.13 | 54.03 | 3.09M |
| 2024-10-18 | 54.00 | 54.60 | ↑$0.60 (1.11%) | 53.91 | 54.98 | 3.37M |
| 2024-10-17 | 53.30 | 53.16 | ↓$0.14 (-0.26%) | 53.04 | 53.88 | 6.54M |
| 2024-10-16 | 54.00 | 53.88 | ↓$0.12 (-0.22%) | 53.42 | 54.37 | 2.11M |
| 2024-10-15 | 52.44 | 53.30 | ↑$0.86 (1.64%) | 51.58 | 54.11 | 4.14M |
| 2024-10-14 | 51.54 | 52.48 | ↑$0.94 (1.82%) | 51.48 | 52.84 | 4.01M |
| 2024-10-11 | 48.86 | 50.27 | ↑$1.41 (2.89%) | 48.86 | 50.54 | 3.68M |
| 2024-10-10 | 48.61 | 47.49 | ↓$1.12 (-2.30%) | 46.83 | 48.61 | 2.18M |
Create an account or log in to view more rows.
$GBTC when's the offering?
$GBTC f this stock
$GBTC diversified
$GBTC don’t be boring today beast
$GBTC back to business
$GBTC 50% chance this will go up or down. I am a professional guys.