GBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	81.49	84.10	81.22	83.05	83.05	4.39%	3,807,981
Jan 16, 2025	78.73	79.79	77.10	79.56	79.56	0.75%	2,910,145
Jan 15, 2025	78.28	79.91	78.21	78.97	78.97	3.27%	2,764,063
Jan 14, 2025	76.70	77.11	75.58	76.47	76.47	3.11%	2,057,025
Jan 13, 2025	72.04	74.34	70.70	74.16	74.16	-1.23%	3,120,436
Jan 10, 2025	74.85	76.03	73.11	75.08	75.08	0.81%	3,932,389
Jan 8, 2025	75.64	76.15	73.25	74.48	74.48	-2.58%	2,670,282
Jan 7, 2025	79.90	79.99	76.15	76.45	76.45	-5.66%	3,879,496
Jan 6, 2025	78.51	81.44	78.43	81.04	81.04	3.87%	3,665,427
Jan 3, 2025	77.06	78.65	76.65	78.02	78.02	1.05%	2,162,378
Jan 2, 2025	76.44	77.66	76.09	77.21	77.21	4.31%	3,273,500
Dec 31, 2024	75.92	76.30	73.80	74.02	74.02	-0.84%	2,274,652
Dec 30, 2024	73.66	75.20	72.29	74.65	74.65	-0.31%	3,935,084
Dec 27, 2024	76.33	76.44	73.95	74.88	74.88	-1.16%	4,074,788
Dec 26, 2024	75.92	76.63	75.42	75.76	75.76	-3.43%	2,359,400
Dec 24, 2024	76.79	78.65	76.54	78.45	78.45	6.43%	1,721,165
Dec 23, 2024	75.69	75.81	73.23	73.71	73.71	-3.61%	4,284,024
Dec 20, 2024	75.43	77.62	75.26	76.47	76.47	0.20%	4,054,541
Dec 19, 2024	81.25	81.60	75.76	76.32	76.32	-4.37%	4,570,502
Dec 18, 2024	83.12	83.34	79.32	79.81	79.81	-5.78%	5,073,086
Dec 17, 2024	85.48	86.11	83.93	84.71	84.71	0.82%	4,491,841
Dec 16, 2024	82.85	85.71	82.78	84.02	84.02	4.02%	5,642,738
Dec 13, 2024	79.75	81.04	79.21	80.77	80.77	1.71%	2,857,339
Dec 12, 2024	80.53	81.50	78.82	79.41	79.41	-1.37%	3,398,726
Dec 11, 2024	78.31	80.87	78.19	80.51	80.51	5.16%	4,241,780
Dec 10, 2024	77.84	78.10	74.81	76.56	76.56	0.30%	4,312,695
Dec 9, 2024	78.67	79.82	76.23	76.33	76.33	-5.42%	4,216,604
Dec 6, 2024	78.94	81.13	78.37	80.70	80.70	2.55%	3,993,621
Dec 5, 2024	81.70	82.44	77.72	78.69	78.69	-	7,263,223
Dec 4, 2024	76.10	78.94	75.17	78.69	78.69	3.61%	5,012,204
Dec 3, 2024	74.82	76.61	74.33	75.95	75.95	-0.11%	2,141,548
Dec 2, 2024	76.21	77.47	74.96	76.03	76.03	-1.38%	3,052,212
Nov 29, 2024	77.37	78.62	77.09	77.09	77.09	0.35%	2,959,545
Nov 27, 2024	75.15	77.41	74.90	76.82	76.82	6.44%	3,933,886
Nov 26, 2024	73.20	75.34	71.94	72.17	72.17	-4.31%	5,434,561
Nov 25, 2024	77.35	77.45	74.95	75.42	75.42	-4.37%	5,418,906
Nov 22, 2024	77.66	79.34	77.22	78.87	78.87	1.05%	5,734,872
Nov 21, 2024	77.37	78.81	75.96	78.05	78.05	4.08%	6,899,254
Nov 20, 2024	75.05	75.55	74.06	74.99	74.99	1.92%	5,045,800
Nov 19, 2024	72.82	74.87	72.48	73.58	73.58	1.11%	4,303,894
Nov 18, 2024	71.88	73.71	71.29	72.77	72.77	-0.05%	4,881,859
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