GBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	71.88	73.71	71.29	72.77	72.77	-0.05%	4,859,699
Nov 15, 2024	71.00	72.84	69.76	72.81	72.81	4.76%	3,609,104
Nov 14, 2024	72.59	73.01	69.45	69.50	69.50	-2.54%	5,187,707
Nov 13, 2024	71.53	74.36	71.04	71.31	71.31	0.11%	9,413,330
Nov 12, 2024	68.48	71.58	67.78	71.23	71.23	2.90%	6,299,918
Nov 11, 2024	65.08	69.68	64.94	69.22	69.22	13.38%	10,665,835
Nov 8, 2024	60.67	61.56	60.20	61.05	61.05	0.28%	2,835,220
Nov 7, 2024	59.60	61.22	59.30	60.88	60.88	0.46%	3,196,291
Nov 6, 2024	59.05	60.91	58.46	60.60	60.60	9.84%	7,523,488
Nov 5, 2024	55.08	56.06	54.64	55.17	55.17	3.14%	3,396,819
Nov 4, 2024	54.52	54.67	53.37	53.49	53.49	-2.76%	2,243,365
Nov 1, 2024	55.80	56.97	54.66	55.01	55.01	-1.08%	3,813,809
Oct 31, 2024	57.25	57.27	55.54	55.61	55.61	-2.58%	4,052,288
Oct 30, 2024	57.09	57.65	56.79	57.08	57.08	-1.02%	2,144,879
Oct 29, 2024	56.62	58.60	56.40	57.67	57.67	4.14%	6,785,885
Oct 28, 2024	54.81	55.63	54.41	55.38	55.38	4.31%	3,854,322
Oct 25, 2024	54.10	54.73	52.37	53.09	53.09	-2.26%	3,930,422
Oct 24, 2024	53.72	54.34	53.51	54.32	54.32	2.82%	1,619,600
Oct 23, 2024	52.90	53.19	51.84	52.83	52.83	-1.51%	2,529,814
Oct 22, 2024	53.37	53.85	52.96	53.64	53.64	-0.46%	2,316,582
Oct 21, 2024	54.03	54.04	53.13	53.89	53.89	-1.30%	3,100,248
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