Historical Data: GBTC

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 52.23 52.34 50.74 50.90 3607960 -0.04%
>>> 2024-07-10 51.44 51.52 50.87 50.92 3489400 -0.84%
>>> 2024-07-09 50.77 51.75 50.52 51.35 3385983 2.52%
>>> 2024-07-08 50.78 50.93 48.79 50.09 6813700 -0.12%
>>> 2024-07-05 49.30 50.66 49.16 50.15 7820600 -6.54%
>>> 2024-07-03 53.50 53.89 53.15 53.66 1743500 -2.24%
>>> 2024-07-02 55.80 56.05 54.78 54.89 3351500 -2.14%
>>> 2024-07-01 55.87 56.70 55.45 56.09 3076400 5.35%
>>> 2024-06-28 54.53 54.90 53.17 53.24 3860300 -2.35%
>>> 2024-06-27 54.67 55.41 54.47 54.52 1830900 0.72%
>>> 2024-06-26 54.66 55.06 53.89 54.13 2412900 -1.62%
>>> 2024-06-25 54.41 55.43 54.14 55.02 6213100 4.58%
>>> 2024-06-24 54.36 54.77 52.35 52.61 8437400 -7.77%
>>> 2024-06-21 56.46 57.17 56.24 57.04 3093500 -1.2%
>>> 2024-06-20 58.03 58.16 57.28 57.73 3454700 0.96%
>>> 2024-06-18 57.59 58.06 56.83 57.18 4893300 -3.43%
>>> 2024-06-17 58.31 59.76 57.76 59.21 3385800 1.77%
>>> 2024-06-14 59.81 59.85 57.74 58.18 5055700 -1.62%
>>> 2024-06-13 60.44 60.69 58.78 59.14 4675900 -1.35%
>>> 2024-06-12 61.55 62.29 59.73 59.95 7425000 0.12%
>>> 2024-06-11 59.70 60.07 58.65 59.88 5498500 -3.0%
>>> 2024-06-10 61.54 62.38 61.45 61.73 2685800 0.41%
>>> 2024-06-07 63.46 63.72 60.67 61.48 6920500 -1.84%
>>> 2024-06-06 63.25 63.73 62.57 62.63 3710700 -1.14%
>>> 2024-06-05 63.23 63.90 62.54 63.35 4839500 1.17%
>>> 2024-06-04 61.77 63.26 61.55 62.62 5891600 1.8%
>>> 2024-06-03 62.00 62.56 61.12 61.51 3213300 2.36%
>>> 2024-05-31 61.04 61.14 59.16 60.09 5600300 -1.56%
>>> 2024-05-30 60.65 61.90 60.48 61.04 5590300 2.23%
>>> 2024-05-29 60.27 60.43 59.64 59.71 4280200 -1.76%
>>> 2024-05-28 60.83 60.96 59.75 60.78 6119600 -1.22%
>>> 2024-05-24 59.97 61.75 59.53 61.53 4494200 3.07%
>>> 2024-05-23 61.65 61.71 59.31 59.70 4776400 -3.63%
>>> 2024-05-22 62.05 62.92 61.57 61.95 4099200 0.57%
>>> 2024-05-21 63.11 63.45 61.51 61.60 6500600 -1.28%
>>> 2024-05-20 59.64 62.49 59.40 62.40 7255400 4.47%
>>> 2024-05-17 59.06 60.13 58.60 59.73 5512700 2.95%
>>> 2024-05-16 58.78 59.16 57.48 58.02 4032700 -1.36%
>>> 2024-05-15 57.19 59.20 56.92 58.82 8231500 7.37%
>>> 2024-05-14 55.14 55.42 54.35 54.78 3738100 -2.51%
>>> 2024-05-13 55.91 56.49 55.67 56.19 2943600 4.07%
>>> 2024-05-10 55.87 56.18 53.52 53.99 7842200 -2.84%
>>> 2024-05-09 54.57 55.82 54.14 55.57 6515600 0.49%
>>> 2024-05-08 55.16 55.92 54.96 55.30 4167100 -1.44%
>>> 2024-05-07 56.59 57.28 55.89 56.11 5230300 -0.23%
>>> 2024-05-06 56.57 57.19 55.82 56.24 6853600 1.66%
>>> 2024-05-03 54.54 55.46 54.50 55.32 6283100 4.65%
>>> 2024-05-02 52.27 53.08 51.83 52.86 5799600 4.38%
>>> 2024-05-01 51.32 52.86 50.34 50.64 13631100 -3.56%
>>> 2024-04-30 54.44 54.72 52.43 52.51 11988800 -6.33%
>>> 2024-04-29 55.65 56.27 54.92 56.06 4614100 -1.2%
>>> 2024-04-26 56.73 57.68 56.34 56.74 6666600 -1.49%
>>> 2024-04-25 56.24 57.81 55.96 57.60 8341900 1.23%
>>> 2024-04-24 58.77 59.07 56.71 56.90 9131900 -3.9%
>>> 2024-04-23 58.94 59.83 58.87 59.21 3786100 -0.08%
>>> 2024-04-22 58.86 59.58 58.51 59.26 7510600 3.4%
>>> 2024-04-19 57.66 58.03 56.62 57.31 8709900 1.29%
>>> 2024-04-18 55.68 57.19 55.12 56.58 9905300 4.18%
>>> 2024-04-17 55.58 56.12 53.11 54.31 14071000 -2.81%
>>> 2024-04-16 56.31 56.45 54.95 55.88 9462400 -0.89%
>>> 2024-04-15 58.97 59.28 55.51 56.38 13765600 -5.32%
>>> 2024-04-12 62.49 62.64 58.04 59.55 19721300 -5.16%
>>> 2024-04-11 63.06 63.18 61.94 62.79 10317700 0.51%
>>> 2024-04-10 60.27 62.47 60.09 62.47 10082500 1.66%
>>> 2024-04-09 62.93 63.25 60.78 61.45 11029500 -3.92%
>>> 2024-04-08 64.30 64.35 63.44 63.96 10865600 6.62%
>>> 2024-04-05 59.65 61.14 59.55 59.99 9240400 -1.72%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice