Grayscale Bitcoin Trust ETF (GBTC)
NYSEARCA: GBTC · Real-Time Price · USD
76.48
+0.16 (0.21%)
At close: Dec 20, 2024, 4:00 PM
77.53
+1.05 (1.37%)
After-hours: Dec 20, 2024, 7:15 PM EST
GBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,856,889 |
| 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% | 2,964,956 |
| 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% | 6,897,776 |
| Nov 20, 2024 | 75.05 | 75.55 | 74.06 | 74.99 | 74.99 | 1.92% | 5,045,776 |
| Nov 19, 2024 | 72.82 | 74.87 | 72.48 | 73.58 | 73.58 | 1.11% | 4,280,603 |
| Nov 18, 2024 | 71.88 | 73.71 | 71.29 | 72.77 | 72.77 | -0.05% | 4,881,464 |
| 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% | 9,414,120 |
| Nov 12, 2024 | 68.48 | 71.58 | 67.78 | 71.23 | 71.23 | 2.90% | 6,300,618 |
| Nov 11, 2024 | 65.08 | 69.68 | 64.94 | 69.22 | 69.22 | 13.38% | 10,665,819 |
| 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% | 3,320,643 |
| 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% | 4,724,989 |
| 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% | 5,518,719 |
| 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 |