Grayscale Bitcoin Trust (GBTC)
NYSEARCA: GBTC · Real-Time Price · USD
54.60
+1.44 (2.71%)
At close: Oct 18, 2024, 4:00 PM
54.80
+0.20 (0.37%)
After-hours: Oct 18, 2024, 7:58 PM EDT
GBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18, 2024 | 54.00 | 54.98 | 53.91 | 54.60 | 54.60 | 2.71% | 3,412,880 |
| Oct 17, 2024 | 53.30 | 53.88 | 53.04 | 53.16 | 53.16 | -1.34% | 6,548,662 |
| Oct 16, 2024 | 54.00 | 54.38 | 53.42 | 53.88 | 53.88 | 1.09% | 2,113,929 |
| Oct 15, 2024 | 52.44 | 54.15 | 51.58 | 53.30 | 53.30 | 1.56% | 4,160,529 |
| Oct 14, 2024 | 51.54 | 52.84 | 51.48 | 52.48 | 52.48 | 4.40% | 4,026,707 |
| Oct 11, 2024 | 48.86 | 50.54 | 48.86 | 50.27 | 50.27 | 5.85% | 3,680,703 |
| Oct 10, 2024 | 48.61 | 48.61 | 46.83 | 47.49 | 47.49 | -2.12% | 2,188,976 |
| Oct 9, 2024 | 49.26 | 49.64 | 48.35 | 48.52 | 48.52 | -2.02% | 1,567,387 |
| Oct 8, 2024 | 49.81 | 50.31 | 49.19 | 49.52 | 49.52 | -1.82% | 2,464,919 |
| Oct 7, 2024 | 50.22 | 51.35 | 49.95 | 50.44 | 50.44 | 1.53% | 2,074,917 |
| Oct 4, 2024 | 48.97 | 49.77 | 48.39 | 49.68 | 49.68 | 2.26% | 2,155,902 |
| Oct 3, 2024 | 48.17 | 48.60 | 47.67 | 48.58 | 48.58 | 1.38% | 3,808,598 |
| Oct 2, 2024 | 48.44 | 49.66 | 47.76 | 47.92 | 47.92 | -2.44% | 3,649,496 |
| Oct 1, 2024 | 50.47 | 50.53 | 48.57 | 49.12 | 49.12 | -2.73% | 4,192,558 |
| Sep 30, 2024 | 50.97 | 51.04 | 50.18 | 50.50 | 50.50 | -3.46% | 2,104,974 |
| Sep 27, 2024 | 52.31 | 53.04 | 52.08 | 52.31 | 52.31 | 1.49% | 3,688,432 |
| Sep 26, 2024 | 51.29 | 52.48 | 51.10 | 51.54 | 51.54 | 2.47% | 3,321,244 |
| Sep 25, 2024 | 50.59 | 50.99 | 50.14 | 50.30 | 50.30 | -1.82% | 1,667,661 |
| Sep 24, 2024 | 50.52 | 51.30 | 49.95 | 51.23 | 51.23 | 1.63% | 1,970,469 |
| Sep 23, 2024 | 50.44 | 50.85 | 50.23 | 50.41 | 50.41 | 0.76% | 1,611,014 |
| Sep 20, 2024 | 50.13 | 50.61 | 49.69 | 50.03 | 50.03 | -0.69% | 1,700,086 |
| Sep 19, 2024 | 50.41 | 50.91 | 49.92 | 50.38 | 50.38 | 5.42% | 2,655,089 |
| Sep 18, 2024 | 47.71 | 48.87 | 47.12 | 47.79 | 47.79 | 0.04% | 4,158,825 |
| Sep 17, 2024 | 47.19 | 48.92 | 46.91 | 47.77 | 47.77 | 3.53% | 4,779,905 |
| Sep 16, 2024 | 46.62 | 46.66 | 45.79 | 46.14 | 46.14 | -3.15% | 2,926,853 |
| Sep 13, 2024 | 46.00 | 47.89 | 45.97 | 47.64 | 47.64 | 2.39% | 3,863,469 |
| Sep 12, 2024 | 46.00 | 46.68 | 45.67 | 46.53 | 46.53 | 1.37% | 2,354,689 |
| Sep 11, 2024 | 45.27 | 46.22 | 44.24 | 45.90 | 45.90 | -0.63% | 3,012,525 |
| Sep 10, 2024 | 45.34 | 46.26 | 45.03 | 46.19 | 46.19 | 1.49% | 1,827,830 |
| Sep 9, 2024 | 44.12 | 45.60 | 43.65 | 45.51 | 45.51 | 6.83% | 4,151,848 |
| Sep 6, 2024 | 45.22 | 45.34 | 42.37 | 42.60 | 42.60 | -4.61% | 7,082,877 |
| Sep 5, 2024 | 45.17 | 45.63 | 44.43 | 44.66 | 44.66 | -3.44% | 3,614,722 |
| Sep 4, 2024 | 44.99 | 46.65 | 44.72 | 46.25 | 46.25 | 0.11% | 4,692,043 |
| Sep 3, 2024 | 47.09 | 47.13 | 45.84 | 46.20 | 46.20 | -1.18% | 4,195,841 |
| Aug 30, 2024 | 47.45 | 47.70 | 46.00 | 46.75 | 46.75 | -0.97% | 3,175,552 |
| Aug 29, 2024 | 48.01 | 48.77 | 46.94 | 47.21 | 47.21 | 0.58% | 2,912,459 |
| Aug 28, 2024 | 47.74 | 47.86 | 46.11 | 46.94 | 46.94 | -5.19% | 2,658,900 |
| Aug 27, 2024 | 49.78 | 49.81 | 48.98 | 49.51 | 49.51 | -1.96% | 2,504,797 |
| Aug 26, 2024 | 50.89 | 50.98 | 50.28 | 50.50 | 50.50 | -0.57% | 2,794,119 |
| Aug 23, 2024 | 48.73 | 50.98 | 48.50 | 50.79 | 50.79 | 5.68% | 6,444,528 |
| Aug 22, 2024 | 48.50 | 48.60 | 47.91 | 48.06 | 48.06 | -2.16% | 2,281,101 |
| Aug 21, 2024 | 47.38 | 49.18 | 46.94 | 49.12 | 49.12 | 3.43% | 3,893,860 |
| Aug 20, 2024 | 48.30 | 48.66 | 46.68 | 47.49 | 47.49 | 1.00% | 4,563,829 |
| Aug 19, 2024 | 46.89 | 47.31 | 46.33 | 47.02 | 47.02 | -1.28% | 1,848,404 |
| Aug 16, 2024 | 46.74 | 47.78 | 45.99 | 47.63 | 47.63 | 4.68% | 3,963,556 |
| Aug 15, 2024 | 47.18 | 47.75 | 45.21 | 45.50 | 45.50 | -3.17% | 6,799,148 |
| Aug 14, 2024 | 48.55 | 48.64 | 46.79 | 46.99 | 46.99 | -3.11% | 5,539,719 |
| Aug 13, 2024 | 47.04 | 49.16 | 46.97 | 48.50 | 48.50 | 2.97% | 3,714,258 |
| Aug 12, 2024 | 47.51 | 48.44 | 46.11 | 47.10 | 47.10 | -2.71% | 4,964,269 |
| Aug 9, 2024 | 48.20 | 48.76 | 47.48 | 48.41 | 48.41 | 2.07% | 5,503,267 |
| Aug 8, 2024 | 46.13 | 47.79 | 45.24 | 47.43 | 47.43 | 8.61% | 5,556,509 |
| Aug 7, 2024 | 45.67 | 45.90 | 43.59 | 43.67 | 43.67 | -3.64% | 6,128,514 |
| Aug 6, 2024 | 44.04 | 45.54 | 43.43 | 45.32 | 45.32 | 6.34% | 5,892,837 |
| Aug 5, 2024 | 39.66 | 44.33 | 39.56 | 42.62 | 42.62 | -14.54% | 16,302,658 |
| Aug 2, 2024 | 51.73 | 52.28 | 49.73 | 49.87 | 49.87 | -1.31% | 6,189,244 |
| Aug 1, 2024 | 51.56 | 51.77 | 49.65 | 50.53 | 50.53 | -2.96% | 6,888,859 |
| Jul 31, 2024 | 53.05 | 53.34 | 51.81 | 52.07 | 52.07 | -1.01% | 3,049,994 |
| Jul 30, 2024 | 53.22 | 53.42 | 52.27 | 52.60 | 52.60 | -11.86% | 4,151,705 |
| Jul 29, 2024 | 61.79 | 61.84 | 58.89 | 59.68 | 59.68 | -1.08% | 7,057,476 |
| Jul 26, 2024 | 59.81 | 60.50 | 59.35 | 60.33 | 60.33 | 5.18% | 4,489,583 |
| Jul 25, 2024 | 56.98 | 57.80 | 56.22 | 57.36 | 57.36 | -1.49% | 4,003,435 |
| Jul 24, 2024 | 59.14 | 59.57 | 58.14 | 58.23 | 58.23 | 0.22% | 4,104,646 |
| Jul 23, 2024 | 59.07 | 59.78 | 58.04 | 58.10 | 58.10 | -4.06% | 6,546,384 |
| Jul 22, 2024 | 60.00 | 60.61 | 59.08 | 60.56 | 60.56 | 1.47% | 3,332,000 |
| Jul 19, 2024 | 56.91 | 59.95 | 56.85 | 59.68 | 59.68 | 5.82% | 6,715,128 |
| Jul 18, 2024 | 57.57 | 57.67 | 56.11 | 56.40 | 56.40 | -1.62% | 2,935,186 |
| Jul 17, 2024 | 57.47 | 58.06 | 56.67 | 57.33 | 57.33 | -0.90% | 3,301,411 |
| Jul 16, 2024 | 56.73 | 57.93 | 56.00 | 57.85 | 57.85 | 2.77% | 3,554,255 |
| Jul 15, 2024 | 55.75 | 56.77 | 55.45 | 56.29 | 56.29 | 10.07% | 4,861,933 |
| Jul 12, 2024 | 51.06 | 51.99 | 51.03 | 51.14 | 51.14 | 0.47% | 2,903,952 |
| Jul 11, 2024 | 52.23 | 52.34 | 50.73 | 50.90 | 50.90 | -0.04% | 3,612,665 |
| Jul 10, 2024 | 51.44 | 51.52 | 50.87 | 50.92 | 50.92 | -0.84% | 3,489,355 |
| Jul 9, 2024 | 50.77 | 51.75 | 50.52 | 51.35 | 51.35 | 2.52% | 3,396,851 |
| Jul 8, 2024 | 50.78 | 50.93 | 48.80 | 50.09 | 50.09 | -0.12% | 6,813,732 |
| Jul 5, 2024 | 49.30 | 50.66 | 49.16 | 50.15 | 50.15 | -6.54% | 7,828,492 |
| Jul 3, 2024 | 53.50 | 53.89 | 53.15 | 53.66 | 53.66 | -2.24% | 1,743,499 |
| Jul 2, 2024 | 55.80 | 56.05 | 54.78 | 54.89 | 54.89 | -2.14% | 3,351,476 |
| Jul 1, 2024 | 55.87 | 56.70 | 55.45 | 56.09 | 56.09 | 5.35% | 3,076,364 |
| Jun 28, 2024 | 54.53 | 54.90 | 53.17 | 53.24 | 53.24 | -2.35% | 3,860,291 |
| Jun 27, 2024 | 54.67 | 55.41 | 54.47 | 54.52 | 54.52 | 0.72% | 1,830,923 |
| Jun 26, 2024 | 54.66 | 55.07 | 53.89 | 54.13 | 54.13 | -1.62% | 2,412,937 |
| Jun 25, 2024 | 54.41 | 55.43 | 54.14 | 55.02 | 55.02 | 4.58% | 6,213,147 |
| Jun 24, 2024 | 54.36 | 54.77 | 52.35 | 52.61 | 52.61 | -7.77% | 8,437,361 |
| Jun 21, 2024 | 56.46 | 57.17 | 56.24 | 57.04 | 57.04 | -1.20% | 3,093,485 |
| Jun 20, 2024 | 58.03 | 58.16 | 57.28 | 57.73 | 57.73 | 0.96% | 3,454,680 |
| Jun 18, 2024 | 57.59 | 58.06 | 56.83 | 57.18 | 57.18 | -3.43% | 4,893,299 |
| Jun 17, 2024 | 58.31 | 59.76 | 57.76 | 59.21 | 59.21 | 1.77% | 3,385,844 |
| Jun 14, 2024 | 59.81 | 59.85 | 57.74 | 58.18 | 58.18 | -1.62% | 5,055,655 |
| Jun 13, 2024 | 60.44 | 60.69 | 58.78 | 59.14 | 59.14 | -1.35% | 4,675,902 |
| Jun 12, 2024 | 61.55 | 62.29 | 59.73 | 59.95 | 59.95 | 0.12% | 7,425,022 |
| Jun 11, 2024 | 59.70 | 60.07 | 58.65 | 59.88 | 59.88 | -3.00% | 5,498,509 |
| Jun 10, 2024 | 61.54 | 62.38 | 61.45 | 61.73 | 61.73 | 0.41% | 2,685,779 |
| Jun 7, 2024 | 63.46 | 63.72 | 60.67 | 61.48 | 61.48 | -1.84% | 6,920,513 |
| Jun 6, 2024 | 63.25 | 63.73 | 62.57 | 62.63 | 62.63 | -1.14% | 3,710,677 |
| Jun 5, 2024 | 63.23 | 63.90 | 62.54 | 63.35 | 63.35 | 1.17% | 4,839,539 |
| Jun 4, 2024 | 61.77 | 63.26 | 61.55 | 62.62 | 62.62 | 1.80% | 5,891,605 |
| Jun 3, 2024 | 62.00 | 62.56 | 60.95 | 61.51 | 61.51 | 2.36% | 3,213,349 |
| May 31, 2024 | 61.04 | 61.14 | 59.16 | 60.09 | 60.09 | -1.56% | 5,600,276 |
| May 30, 2024 | 60.65 | 61.90 | 60.48 | 61.04 | 61.04 | 2.23% | 5,590,335 |
| May 29, 2024 | 60.27 | 60.43 | 59.64 | 59.71 | 59.71 | -1.76% | 4,280,205 |