Grayscale Bitcoin Trust (BTC) (GBTC) Historical Stock Data
55.27 ↓0.84 (-1.50%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GBTC is down -0.49% a day on average. There have been 13 days where Grayscale Bitcoin Trust (BTC) closed green and 17 days where GBTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 56.59 | 56.11 | ↓$0.48 (-0.85%) | 55.89 | 57.28 | 4.85M |
| 2024-05-06 | 56.57 | 56.24 | ↓$0.33 (-0.58%) | 55.82 | 57.18 | 6.84M |
| 2024-05-03 | 54.54 | 55.32 | ↑$0.78 (1.43%) | 54.51 | 55.46 | 6.27M |
| 2024-05-02 | 52.27 | 52.86 | ↑$0.59 (1.13%) | 51.83 | 53.08 | 5.79M |
| 2024-05-01 | 51.32 | 50.64 | ↓$0.68 (-1.33%) | 50.34 | 52.86 | 13.61M |
| 2024-04-30 | 54.44 | 52.51 | ↓$1.93 (-3.55%) | 52.43 | 54.72 | 11.95M |
| 2024-04-29 | 55.65 | 56.06 | ↑$0.41 (0.74%) | 54.92 | 56.27 | 4.53M |
| 2024-04-26 | 56.73 | 56.74 | ↑$0.01 (0.02%) | 56.34 | 57.68 | 6.66M |
| 2024-04-25 | 56.24 | 57.60 | ↑$1.36 (2.42%) | 55.96 | 57.81 | 8.32M |
| 2024-04-24 | 58.77 | 56.90 | ↓$1.87 (-3.18%) | 56.71 | 59.07 | 9.02M |
| 2024-04-23 | 58.94 | 59.21 | ↑$0.27 (0.46%) | 58.87 | 59.83 | 3.77M |
| 2024-04-22 | 58.86 | 59.26 | ↑$0.40 (0.68%) | 58.52 | 59.58 | 7.48M |
| 2024-04-19 | 57.66 | 57.31 | ↓$0.35 (-0.61%) | 56.63 | 58.02 | 8.72M |
| 2024-04-18 | 55.68 | 56.58 | ↑$0.90 (1.62%) | 55.12 | 57.18 | 9.88M |
| 2024-04-17 | 55.59 | 54.31 | ↓$1.28 (-2.29%) | 53.11 | 56.12 | 14.05M |
| 2024-04-16 | 56.31 | 55.88 | ↓$0.43 (-0.76%) | 54.95 | 56.45 | 9.42M |
| 2024-04-15 | 58.97 | 56.38 | ↓$2.59 (-4.39%) | 55.51 | 59.28 | 13.73M |
| 2024-04-12 | 62.49 | 59.55 | ↓$2.94 (-4.70%) | 58.05 | 62.63 | 19.72M |
| 2024-04-11 | 63.06 | 62.79 | ↓$0.27 (-0.43%) | 61.94 | 63.18 | 10.28M |
| 2024-04-10 | 60.27 | 62.47 | ↑$2.20 (3.65%) | 60.09 | 62.47 | 9.99M |
| 2024-04-09 | 62.93 | 61.45 | ↓$1.48 (-2.35%) | 60.78 | 63.25 | 11.02M |
| 2024-04-08 | 64.30 | 63.96 | ↓$0.34 (-0.53%) | 63.45 | 64.35 | 10.86M |
| 2024-04-05 | 59.65 | 59.99 | ↑$0.34 (0.57%) | 59.55 | 61.14 | 9.23M |
| 2024-04-04 | 59.96 | 61.04 | ↑$1.08 (1.80%) | 59.82 | 61.83 | 13.73M |
| 2024-04-03 | 58.59 | 58.64 | ↑$0.05 (0.09%) | 58.40 | 59.67 | 8.14M |
| 2024-04-02 | 57.86 | 58.70 | ↑$0.84 (1.45%) | 57.52 | 59.12 | 10.41M |
| 2024-04-01 | 62.48 | 62.18 | ↓$0.30 (-0.48%) | 60.71 | 62.57 | 12.97M |
| 2024-03-29 | 63.38 | 63.17 | ↓$0.21 (-0.33%) | 62.87 | 64.01 | 11.91M |
| 2024-03-28 | 63.38 | 63.17 | ↓$0.21 (-0.33%) | 62.87 | 64.01 | 11.84M |
| 2024-03-27 | 63.85 | 61.19 | ↓$2.66 (-4.17%) | 60.96 | 64.01 | 12.90M |
Create an account or log in to view more rows.
$GBTC f this stock
$GBTC diversified
$GBTC don’t be boring today beast
$GBTC back to business
$GBTC 50% chance this will go up or down. I am a professional guys.