Grayscale Bitcoin Trust (BTC) (GBTC) Historical Stock Data
78.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBTC is down -0.09% a day on average. There have been 15 days where Grayscale Bitcoin Trust (BTC) closed green and 15 days where GBTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 76.79 | 78.45 | ↑$1.66 (2.16%) | 76.54 | 78.65 | 1.72M |
| 2024-12-23 | 75.69 | 73.71 | ↓$1.98 (-2.62%) | 73.23 | 75.81 | 4.21M |
| 2024-12-20 | 75.43 | 76.47 | ↑$1.04 (1.38%) | 75.26 | 77.62 | 3.99M |
| 2024-12-19 | 81.25 | 76.32 | ↓$4.93 (-6.07%) | 75.76 | 81.57 | 4.52M |
| 2024-12-18 | 83.12 | 79.81 | ↓$3.31 (-3.98%) | 79.32 | 83.34 | 4.96M |
| 2024-12-17 | 85.48 | 84.71 | ↓$0.77 (-0.90%) | 83.93 | 86.11 | 4.46M |
| 2024-12-16 | 82.85 | 84.02 | ↑$1.17 (1.41%) | 82.79 | 85.71 | 5.62M |
| 2024-12-13 | 79.75 | 80.77 | ↑$1.02 (1.28%) | 79.21 | 81.04 | 2.85M |
| 2024-12-12 | 80.53 | 79.41 | ↓$1.12 (-1.39%) | 78.82 | 81.48 | 3.37M |
| 2024-12-11 | 78.31 | 80.51 | ↑$2.20 (2.81%) | 78.20 | 80.87 | 4.21M |
| 2024-12-10 | 77.84 | 76.56 | ↓$1.28 (-1.64%) | 74.81 | 78.10 | 4.29M |
| 2024-12-09 | 78.67 | 76.33 | ↓$2.34 (-2.97%) | 76.23 | 79.82 | 4.15M |
| 2024-12-06 | 78.94 | 80.70 | ↑$1.76 (2.23%) | 78.37 | 81.13 | 3.96M |
| 2024-12-05 | 81.70 | 78.69 | ↓$3.01 (-3.68%) | 77.72 | 82.44 | 7.05M |
| 2024-12-04 | 76.10 | 78.69 | ↑$2.59 (3.40%) | 75.17 | 78.94 | 4.87M |
| 2024-12-03 | 74.82 | 75.95 | ↑$1.13 (1.51%) | 74.33 | 76.61 | 2.13M |
| 2024-12-02 | 76.21 | 76.03 | ↓$0.18 (-0.24%) | 74.96 | 77.47 | 3.04M |
| 2024-11-29 | 77.37 | 77.09 | ↓$0.28 (-0.36%) | 77.09 | 78.62 | 2.97M |
| 2024-11-27 | 75.15 | 76.82 | ↑$1.67 (2.22%) | 74.91 | 77.41 | 3.90M |
| 2024-11-26 | 73.20 | 72.17 | ↓$1.03 (-1.41%) | 71.94 | 75.34 | 5.39M |
| 2024-11-25 | 77.35 | 75.42 | ↓$1.93 (-2.50%) | 74.95 | 77.45 | 5.30M |
| 2024-11-22 | 77.66 | 78.87 | ↑$1.21 (1.56%) | 77.24 | 79.34 | 5.68M |
| 2024-11-21 | 77.37 | 78.05 | ↑$0.68 (0.88%) | 75.96 | 78.81 | 6.83M |
| 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 |
Create an account or log in to view more rows.
$GBTC Price target here?
$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.