Skip to main content

Grayscale Bitcoin Trust (NY: GBTC )

59.68 +3.28 (+5.82%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 56.91 59.95 56.85 59.68 6,705,212 +3.28(+5.82%)
Jul 18, 2024 57.57 57.67 56.11 56.40 2,933,994 -0.93(-1.62%)
Jul 17, 2024 57.47 58.06 56.67 57.33 3,295,609 -0.52(-0.90%)
Jul 16, 2024 56.73 57.93 56.00 57.85 3,548,952 +1.56(+2.77%)
Jul 15, 2024 55.75 56.77 55.45 56.29 4,836,286 +5.15(+10.07%)
Jul 12, 2024 51.06 51.99 51.03 51.14 2,903,952 +0.24(+0.47%)
Jul 11, 2024 52.23 52.34 50.73 50.90 3,611,891 -0.02(-0.04%)
Jul 10, 2024 51.44 51.52 50.87 50.92 3,485,452 -0.43(-0.84%)
Jul 09, 2024 50.77 51.75 50.52 51.35 3,396,651 +1.26(+2.52%)
Jul 08, 2024 50.78 50.93 48.80 50.09 6,811,839 -0.06(-0.12%)
Jul 05, 2024 49.30 50.66 49.16 50.15 7,828,498 -3.51(-6.54%)
Jul 03, 2024 53.50 53.89 53.15 53.66 1,743,499 -1.23(-2.24%)
Jul 02, 2024 55.80 56.05 54.78 54.89 3,349,170 -1.20(-2.14%)
Jul 01, 2024 55.87 56.70 55.45 56.09 3,076,020 +2.85(+5.35%)
Jun 28, 2024 54.53 54.90 53.17 53.24 3,860,294 -1.28(-2.35%)
Jun 27, 2024 54.67 55.41 54.47 54.52 1,829,874 +0.39(+0.72%)
Jun 26, 2024 54.66 55.06 53.89 54.13 2,411,820 -0.89(-1.62%)
Jun 25, 2024 54.41 55.43 54.14 55.02 6,212,633 +2.41(+4.58%)
Jun 24, 2024 54.36 54.77 52.35 52.61 8,433,504 -4.43(-7.77%)
Jun 21, 2024 56.46 57.17 56.24 57.04 3,093,486 -0.69(-1.20%)
Jun 20, 2024 58.03 58.16 57.28 57.73 3,453,606 +0.55(+0.96%)
Jun 18, 2024 57.59 58.05 56.83 57.18 4,893,319 -2.03(-3.43%)
Jun 17, 2024 58.31 59.76 57.76 59.21 3,383,797 +1.03(+1.77%)
Jun 14, 2024 59.81 59.85 57.74 58.18 5,055,659 -0.96(-1.62%)
Jun 13, 2024 60.44 60.69 58.78 59.14 4,675,253 -0.81(-1.35%)
Jun 12, 2024 61.55 62.29 59.73 59.95 7,424,044 +0.07(+0.12%)
Jun 11, 2024 59.70 60.07 58.65 59.88 5,495,832 -1.85(-3.00%)
Jun 10, 2024 61.54 62.38 61.45 61.73 2,685,579 +0.25(+0.41%)
Jun 07, 2024 63.46 63.72 60.67 61.48 6,920,516 -1.15(-1.84%)
Jun 06, 2024 63.25 63.73 62.57 62.63 3,710,367 -0.72(-1.14%)
Jun 05, 2024 63.23 63.90 62.54 63.35 4,837,888 +0.73(+1.17%)
Jun 04, 2024 61.77 63.26 61.55 62.62 5,889,749 +1.11(+1.80%)
Jun 03, 2024 62.00 62.56 60.95 61.51 3,211,392 +1.42(+2.36%)
May 31, 2024 61.04 61.14 59.16 60.09 5,600,281 -0.95(-1.56%)
May 30, 2024 60.65 61.90 60.48 61.04 5,590,304 +1.33(+2.23%)
May 29, 2024 60.27 60.43 59.64 59.71 4,279,653 -1.07(-1.76%)
May 28, 2024 60.83 60.96 59.75 60.78 6,118,362 -0.75(-1.22%)
May 24, 2024 59.97 61.75 59.53 61.53 4,495,583 +1.83(+3.07%)
May 23, 2024 61.65 61.71 59.31 59.70 4,770,548 -2.25(-3.63%)
May 22, 2024 62.05 62.92 61.57 61.95 4,096,347 +0.35(+0.57%)
May 21, 2024 63.11 63.45 61.51 61.60 6,497,618 -0.80(-1.28%)
May 20, 2024 59.64 62.49 59.40 62.40 7,170,521 +2.67(+4.47%)
May 17, 2024 59.06 60.13 58.60 59.73 5,512,750 +1.71(+2.95%)
May 16, 2024 58.78 59.16 57.48 58.02 4,031,002 -0.80(-1.36%)
May 15, 2024 57.19 59.20 56.92 58.82 8,224,222 +4.04(+7.37%)
May 14, 2024 55.14 55.42 54.35 54.78 3,735,373 -1.41(-2.51%)
May 13, 2024 55.91 56.49 55.67 56.19 2,943,001 +2.20(+4.07%)
May 10, 2024 55.87 56.18 53.52 53.99 7,842,243 -1.58(-2.84%)
May 09, 2024 54.57 55.82 54.14 55.57 6,511,425 +0.27(+0.49%)
May 08, 2024 55.16 55.92 54.96 55.30 4,164,734 -0.81(-1.44%)
May 07, 2024 56.59 57.28 55.89 56.11 5,229,570 -0.13(-0.23%)
May 06, 2024 56.57 57.19 55.82 56.24 6,852,943 +0.92(+1.66%)
May 03, 2024 54.54 55.46 54.50 55.32 6,283,067 +2.46(+4.65%)
May 02, 2024 52.27 53.08 51.83 52.86 5,799,364 +2.22(+4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.