Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Bitcoin Trust (NY: GBTC )

47.77 +1.63 (+3.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2024 47.19 48.92 46.91 47.77 4,779,868 +1.63(+3.53%)
Sep 16, 2024 46.62 46.66 45.79 46.14 2,883,055 -1.50(-3.15%)
Sep 13, 2024 46.00 47.89 45.97 47.64 3,863,477 +1.11(+2.39%)
Sep 12, 2024 46.00 46.68 45.67 46.53 2,354,809 +0.63(+1.37%)
Sep 11, 2024 45.27 46.22 44.24 45.90 3,010,489 -0.29(-0.63%)
Sep 10, 2024 45.34 46.26 45.02 46.19 1,818,656 +0.68(+1.49%)
Sep 09, 2024 44.12 45.60 43.65 45.51 4,151,572 +2.91(+6.83%)
Sep 06, 2024 45.22 45.34 42.37 42.60 7,082,885 -2.06(-4.61%)
Sep 05, 2024 45.17 45.63 44.43 44.66 3,613,608 -1.59(-3.44%)
Sep 04, 2024 44.99 46.65 44.72 46.25 4,715,378 +0.05(+0.11%)
Sep 03, 2024 47.09 47.13 45.84 46.20 4,194,389 -0.55(-1.18%)
Aug 30, 2024 47.45 47.70 46.00 46.75 3,175,553 -0.46(-0.97%)
Aug 29, 2024 48.01 48.77 46.94 47.21 2,911,946 +0.27(+0.58%)
Aug 28, 2024 47.74 47.86 46.11 46.94 2,642,816 -2.57(-5.19%)
Aug 27, 2024 49.78 49.81 48.98 49.51 2,499,317 -0.99(-1.96%)
Aug 26, 2024 50.89 50.98 50.28 50.50 2,793,276 -0.29(-0.57%)
Aug 23, 2024 48.73 50.98 48.50 50.79 6,444,540 +2.73(+5.68%)
Aug 22, 2024 48.50 48.60 47.91 48.06 2,280,979 -1.06(-2.16%)
Aug 21, 2024 47.38 49.18 46.94 49.12 3,892,092 +1.63(+3.43%)
Aug 20, 2024 48.30 48.66 46.68 47.49 4,561,757 +0.47(+1.00%)
Aug 19, 2024 46.89 47.31 46.33 47.02 1,840,191 -0.61(-1.28%)
Aug 16, 2024 46.74 47.77 45.99 47.63 3,963,559 +2.13(+4.68%)
Aug 15, 2024 47.18 47.75 45.21 45.50 6,795,063 -1.49(-3.17%)
Aug 14, 2024 48.55 48.64 46.79 46.99 5,539,110 -1.51(-3.11%)
Aug 13, 2024 47.04 49.16 46.97 48.50 3,713,572 +1.40(+2.97%)
Aug 12, 2024 47.51 48.44 46.11 47.10 4,963,503 -1.31(-2.71%)
Aug 09, 2024 48.20 48.76 47.48 48.41 5,503,269 +0.98(+2.07%)
Aug 08, 2024 46.13 47.79 45.24 47.43 5,549,354 +3.76(+8.61%)
Aug 07, 2024 45.67 45.90 43.59 43.67 6,125,706 -1.65(-3.64%)
Aug 06, 2024 44.04 45.54 43.43 45.32 5,888,661 +2.70(+6.34%)
Aug 05, 2024 39.66 44.33 39.56 42.62 16,299,419 -7.25(-14.54%)
Aug 02, 2024 51.73 52.28 49.73 49.87 6,189,248 -0.66(-1.31%)
Aug 01, 2024 51.56 51.77 49.65 50.53 6,885,395 -1.54(-2.96%)
Jul 31, 2024 53.05 53.34 51.81 52.07 3,046,594 -0.53(-1.01%)
Jul 30, 2024 53.22 53.42 52.27 52.60 4,145,544 -7.08(-11.86%)
Jul 29, 2024 61.79 61.84 58.89 59.68 7,055,634 -0.65(-1.08%)
Jul 26, 2024 59.81 60.50 59.35 60.33 4,489,593 +2.97(+5.18%)
Jul 25, 2024 56.98 57.80 56.22 57.36 3,999,493 -0.87(-1.49%)
Jul 24, 2024 59.14 59.57 58.14 58.23 4,102,784 +0.13(+0.22%)
Jul 23, 2024 59.07 59.78 58.04 58.10 6,544,311 -2.46(-4.06%)
Jul 22, 2024 60.00 60.61 59.08 60.56 3,331,254 +0.88(+1.47%)
Jul 19, 2024 56.91 59.95 56.85 59.68 6,715,135 +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%)
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.
   
Privacy Policy  |  Terms of Use  |  MNG Corporate Site Map  |  Copyright