Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 53.99 | -1.58 | -2.84% | 55.87 | 56.18 | 53.52 | 7,839,978 |
| May 09 2024 | 55.57 | 0.27 | 0.49% | 54.57 | 55.82 | 54.14 | 6,504,981 |
| May 08 2024 | 55.30 | -0.81 | -1.44% | 55.16 | 55.92 | 54.96 | 4,150,345 |
| May 07 2024 | 56.11 | -0.13 | -0.23% | 56.59 | 57.28 | 55.89 | 5,225,539 |
| May 06 2024 | 56.24 | 0.92 | 1.66% | 56.57 | 57.19 | 55.82 | 6,839,523 |
| May 03 2024 | 55.32 | 2.46 | 4.65% | 54.54 | 55.46 | 54.50 | 6,262,463 |
| May 02 2024 | 52.86 | 2.22 | 4.38% | 52.27 | 53.08 | 51.83 | 5,790,900 |
| May 01 2024 | 50.64 | -1.87 | -3.56% | 51.32 | 52.86 | 50.34 | 13,606,228 |
| Apr 30 2024 | 52.51 | -3.55 | -6.33% | 54.44 | 54.72 | 52.43 | 11,982,859 |
| Apr 29 2024 | 56.06 | -0.68 | -1.20% | 55.65 | 56.27 | 54.92 | 4,538,997 |
| Apr 26 2024 | 56.74 | -0.86 | -1.49% | 56.73 | 57.68 | 56.34 | 6,665,970 |
| Apr 25 2024 | 57.60 | 0.70 | 1.23% | 56.24 | 57.81 | 56.09 | 8,165,180 |
| Apr 24 2024 | 56.90 | -2.31 | -3.90% | 58.77 | 59.07 | 56.71 | 9,125,228 |
| Apr 23 2024 | 59.21 | -0.05 | -0.08% | 58.94 | 59.83 | 58.87 | 3,780,228 |
| Apr 22 2024 | 59.26 | 1.95 | 3.40% | 58.86 | 59.58 | 58.51 | 7,497,469 |
| Apr 19 2024 | 57.31 | 0.73 | 1.29% | 57.66 | 58.025 | 56.62 | 8,703,108 |
| Apr 18 2024 | 56.58 | 2.27 | 4.18% | 55.68 | 57.19 | 55.12 | 9,892,910 |
| Apr 17 2024 | 54.31 | -1.57 | -2.81% | 55.585 | 56.12 | 53.11 | 14,064,173 |
| Apr 16 2024 | 55.88 | -0.50 | -0.89% | 56.31 | 56.395 | 54.95 | 8,841,543 |
| Apr 15 2024 | 56.38 | -3.17 | -5.32% | 58.97 | 59.28 | 55.51 | 13,749,151 |
| Apr 12 2024 | 59.55 | -3.24 | -5.16% | 62.49 | 62.64 | 58.04 | 19,721,670 |
| Apr 11 2024 | 62.79 | 0.32 | 0.51% | 63.06 | 63.18 | 61.94 | 10,306,085 |
| Apr 10 2024 | 62.47 | 1.02 | 1.66% | 60.27 | 62.47 | 60.09 | 9,880,542 |
| Apr 09 2024 | 61.45 | -2.51 | -3.92% | 62.93 | 63.25 | 60.78 | 11,017,742 |
| Apr 08 2024 | 63.96 | 3.97 | 6.62% | 64.30 | 64.35 | 63.445 | 10,861,554 |
| Apr 05 2024 | 59.99 | -1.05 | -1.72% | 59.65 | 61.14 | 59.55 | 8,977,069 |
| Apr 04 2024 | 61.04 | 2.40 | 4.09% | 59.96 | 61.84 | 59.82 | 13,737,236 |
| Apr 03 2024 | 58.64 | -0.06 | -0.10% | 58.59 | 59.67 | 58.40 | 8,185,230 |
| Apr 02 2024 | 58.70 | -3.48 | -5.60% | 57.86 | 59.115 | 57.59 | 9,430,520 |
| Apr 01 2024 | 62.18 | -0.99 | -1.57% | 62.48 | 62.57 | 60.71 | 12,969,257 |
| Mar 28 2024 | 63.17 | 1.98 | 3.24% | 63.38 | 64.01 | 62.87 | 11,906,385 |
| Mar 27 2024 | 61.19 | -0.74 | -1.19% | 63.85 | 64.01 | 60.96 | 16,129,860 |
| Mar 26 2024 | 61.93 | -1.41 | -2.23% | 63.16 | 63.30 | 61.79 | 12,534,734 |
| Mar 25 2024 | 63.34 | 6.36 | 11.16% | 59.72 | 63.45 | 59.72 | 24,594,202 |
| Mar 22 2024 | 56.98 | -1.13 | -1.94% | 57.23 | 57.37 | 55.84 | 11,597,456 |
| Mar 21 2024 | 58.11 | -0.64 | -1.09% | 60.319 | 60.33 | 57.84 | 19,519,144 |
| Mar 20 2024 | 58.75 | 1.34 | 2.33% | 56.52 | 58.90 | 55.35 | 21,829,006 |
| Mar 19 2024 | 57.41 | -2.17 | -3.64% | 56.81 | 58.66 | 55.49 | 25,811,588 |
| Mar 18 2024 | 59.58 | -2.02 | -3.28% | 60.59 | 61.135 | 59.31 | 17,825,074 |
| Mar 15 2024 | 61.60 | -0.20 | -0.32% | 60.42 | 63.02 | 60.25 | 20,608,201 |
| Mar 14 2024 | 61.80 | -3.78 | -5.76% | 64.83 | 64.90 | 60.98 | 31,729,316 |
| Mar 13 2024 | 65.58 | 1.91 | 3.00% | 64.89 | 65.61 | 63.98 | 19,663,247 |
| Mar 12 2024 | 63.67 | -0.65 | -1.01% | 64.54 | 65.34 | 61.27 | 28,604,725 |
| Mar 11 2024 | 64.32 | 2.42 | 3.91% | 64.58 | 65.09 | 63.70 | 28,604,644 |
| Mar 08 2024 | 61.90 | 1.45 | 2.40% | 60.83 | 62.84 | 59.07 | 27,719,940 |
| Mar 07 2024 | 60.45 | 0.65 | 1.09% | 60.17 | 60.86 | 59.50 | 24,745,710 |
| Mar 06 2024 | 59.80 | 4.57 | 8.27% | 59.64 | 60.35 | 58.30 | 21,734,480 |
| Mar 05 2024 | 55.23 | -5.15 | -8.53% | 60.41 | 61.99 | 53.35 | 50,845,165 |
| Mar 04 2024 | 60.38 | 4.10 | 7.29% | 58.45 | 60.70 | 58.3901 | 25,717,381 |
| Mar 01 2024 | 56.28 | 0.93 | 1.68% | 55.73 | 56.495 | 54.61 | 18,889,988 |
| Feb 29 2024 | 55.35 | 1.52 | 2.82% | 56.53 | 56.81 | 53.872 | 24,741,424 |
| Feb 28 2024 | 53.83 | 2.98 | 5.86% | 53.74 | 57.45 | 52.70 | 34,256,705 |
| Feb 27 2024 | 50.85 | 2.22 | 4.57% | 50.83 | 51.45 | 50.21 | 15,736,533 |
| Feb 26 2024 | 48.63 | 3.04 | 6.67% | 45.87 | 49.06 | 45.8587 | 17,361,779 |
| Feb 23 2024 | 45.59 | -0.85 | -1.83% | 45.73 | 45.81 | 45.19 | 6,986,162 |
| Feb 22 2024 | 46.44 | 0.96 | 2.11% | 45.59 | 46.50 | 45.53 | 7,511,406 |
| Feb 21 2024 | 45.48 | -0.93 | -2.00% | 45.41 | 45.90 | 45.14 | 7,491,576 |
| Feb 20 2024 | 46.41 | 0.13 | 0.28% | 46.69 | 46.76 | 45.32 | 13,354,390 |
| Feb 16 2024 | 46.28 | 0.10 | 0.22% | 46.64 | 46.86 | 46.11 | 12,626,398 |
| Feb 15 2024 | 46.18 | -0.01 | -0.02% | 46.84 | 47.26 | 46.095 | 13,597,608 |
| Feb 14 2024 | 46.19 | 2.08 | 4.72% | 46.20 | 46.57 | 45.7387 | 13,414,344 |
| Feb 13 2024 | 44.11 | -0.75 | -1.67% | 43.905 | 44.21 | 43.18 | 8,586,543 |
| Feb 12 2024 | 44.86 | 2.38 | 5.60% | 43.00 | 45.03 | 43.00 | 10,577,431 |
