Skip to main content

Grayscale Bitcoin Trust (NY: GBTC )

60.78 -0.75 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 51.32 52.86 50.34 50.64 13,619,425 -1.87(-3.56%)
Apr 30, 2024 54.44 54.72 52.43 52.51 11,987,650 -3.55(-6.33%)
Apr 29, 2024 55.65 56.27 54.92 56.06 4,559,054 -0.68(-1.20%)
Apr 26, 2024 56.73 57.68 56.34 56.74 6,666,656 -0.86(-1.49%)
Apr 25, 2024 56.24 57.81 55.96 57.60 8,338,716 +0.70(+1.23%)
Apr 24, 2024 58.77 59.07 56.71 56.90 9,128,840 -2.31(-3.90%)
Apr 23, 2024 58.94 59.83 58.87 59.21 3,781,494 -0.05(-0.08%)
Apr 22, 2024 58.86 59.58 58.51 59.26 7,504,531 +1.95(+3.40%)
Apr 19, 2024 57.66 58.02 56.62 57.31 8,732,398 +0.73(+1.29%)
Apr 18, 2024 55.68 57.19 55.12 56.58 9,901,680 +2.27(+4.18%)
Apr 17, 2024 55.58 56.12 53.11 54.31 14,067,397 -1.57(-2.81%)
Apr 16, 2024 56.31 56.45 54.95 55.88 9,460,220 -0.50(-0.89%)
Apr 15, 2024 58.97 59.28 55.51 56.38 13,761,243 -3.17(-5.32%)
Apr 12, 2024 62.49 62.64 58.04 59.55 19,736,364 -3.24(-5.16%)
Apr 11, 2024 63.06 63.18 61.94 62.79 10,313,102 +0.32(+0.51%)
Apr 10, 2024 60.27 62.47 60.09 62.47 10,072,682 +1.02(+1.66%)
Apr 09, 2024 62.93 63.25 60.78 61.45 11,030,400 -2.51(-3.92%)
Apr 08, 2024 64.30 64.35 63.45 63.96 10,862,949 +3.97(+6.62%)
Apr 05, 2024 59.65 61.14 59.55 59.99 9,241,515 -1.05(-1.72%)
Apr 04, 2024 59.96 61.84 59.82 61.04 13,746,728 +2.40(+4.09%)
Apr 03, 2024 58.59 59.67 58.40 58.64 8,186,944 -0.06(-0.10%)
Apr 02, 2024 57.86 59.12 57.52 58.70 10,431,526 -3.48(-5.60%)
Apr 01, 2024 62.48 62.57 60.71 62.18 12,970,898 -0.99(-1.57%)
Mar 28, 2024 63.38 63.15 62.87 63.17 11,915,979 +1.98(+3.24%)
Mar 27, 2024 63.85 64.01 60.96 61.19 16,136,881 -0.74(-1.19%)
Mar 26, 2024 63.16 63.30 61.79 61.93 12,540,469 -1.41(-2.23%)
Mar 25, 2024 59.72 63.45 59.72 63.34 24,612,278 +6.36(+11.16%)
Mar 22, 2024 57.23 57.37 55.84 56.98 11,609,962 -1.13(-1.94%)
Mar 21, 2024 60.32 60.33 57.84 58.11 19,715,700 -0.64(-1.09%)
Mar 20, 2024 56.52 58.90 55.35 58.75 21,838,104 +1.34(+2.33%)
Mar 19, 2024 56.81 58.66 55.49 57.41 25,878,902 -2.17(-3.64%)
Mar 18, 2024 60.59 61.13 59.31 59.58 17,834,176 -2.02(-3.28%)
Mar 15, 2024 60.42 63.02 60.10 61.60 21,570,236 -0.20(-0.32%)
Mar 14, 2024 64.83 64.90 60.98 61.80 31,741,616 -3.78(-5.76%)
Mar 13, 2024 64.89 65.61 63.98 65.58 19,687,016 +1.91(+3.00%)
Mar 12, 2024 64.54 65.34 61.27 63.67 28,612,548 -0.65(-1.01%)
Mar 11, 2024 64.58 65.09 63.70 64.32 28,648,974 +2.42(+3.91%)
Mar 08, 2024 60.83 62.84 59.07 61.90 27,726,708 +1.45(+2.40%)
Mar 07, 2024 60.17 60.86 59.50 60.45 25,578,348 +0.65(+1.09%)
Mar 06, 2024 59.64 60.35 58.30 59.80 19,122,896 +4.57(+8.27%)
Mar 05, 2024 60.41 61.99 53.35 55.23 50,829,672 -5.15(-8.53%)
Mar 04, 2024 58.45 60.70 58.39 60.38 25,695,882 +4.10(+7.29%)
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.