GBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21 2021 | 45.35 | -1.66 | -3.53% | 46.15 | 48.21 | 45.10 | 7,228,266 |
| Apr 20 2021 | 47.01 | -0.94 | -1.96% | 47.76 | 48.09 | 45.33 | 7,714,930 |
| Apr 19 2021 | 47.9499 | 0.00 | +0.00% | 47.00 | 51.34 | 46.08 | 0 |
| Apr 19 2021 | 47.9499 | -3.42 | -6.66% | 47.00 | 51.34 | 46.08 | 12,930,412 |
| Apr 16 2021 | 51.37 | -1.23 | -2.34% | 50.59 | 52.58 | 49.71 | 6,430,331 |
| Apr 15 2021 | 52.60 | 0.00 | +0.00% | 52.35 | 52.77 | 51.355 | 0 |
| Apr 15 2021 | 52.60 | 1.10 | 2.14% | 52.35 | 52.77 | 51.355 | 6,933,692 |
| Apr 14 2021 | 51.50 | -3.43 | -6.24% | 55.47 | 57.00 | 50.50 | 15,617,198 |
| Apr 13 2021 | 54.93 | 3.15 | 6.08% | 54.14 | 55.10 | 51.78 | 11,613,672 |
| Apr 12 2021 | 51.78 | 0.00 | +0.00% | 51.99 | 55.00 | 49.74 | 0 |
| Apr 12 2021 | 51.78 | 2.13 | 4.29% | 51.99 | 55.00 | 49.74 | 8,236,100 |
| Apr 09 2021 | 49.65 | 0.60 | 1.22% | 50.18 | 50.68 | 49.05 | 4,501,967 |
| Apr 08 2021 | 49.05 | 1.48 | 3.11% | 48.99 | 49.77 | 47.54 | 4,502,352 |
| Apr 07 2021 | 47.57 | 0.00 | +0.00% | 48.72 | 50.66 | 47.05 | 0 |
| Apr 07 2021 | 47.57 | -3.05 | -6.03% | 48.72 | 50.66 | 47.05 | 8,615,104 |
| Apr 06 2021 | 50.62 | -2.33 | -4.4% | 52.74 | 53.50 | 50.28 | 7,091,358 |
| Apr 05 2021 | 52.95 | 2.09 | 4.1% | 50.30 | 53.00 | 49.50 | 9,882,746 |
| Apr 02 2021 | 50.865 | 0.00 | +0.00% | 50.15 | 50.87 | 49.50 | 0 |
| Apr 01 2021 | 50.865 | 0.83 | 1.65% | 50.15 | 50.87 | 49.50 | 6,542,506 |
| Mar 31 2021 | 50.04 | 0.00 | +0.00% | 50.41 | 50.99 | 49.50 | 0 |
| Mar 31 2021 | 50.04 | -0.78 | -1.53% | 50.41 | 50.99 | 49.50 | 6,559,411 |
| Mar 30 2021 | 50.82 | 1.37 | 2.77% | 51.00 | 51.44 | 49.48 | 6,689,924 |
| Mar 29 2021 | 49.45 | 3.02 | 6.5% | 49.61 | 50.33 | 46.42 | 6,541,343 |
| Mar 26 2021 | 46.43 | 1.93 | 4.34% | 45.09 | 46.53 | 44.485 | 8,779,302 |
| Mar 25 2021 | 44.50 | -0.50 | -1.11% | 41.98 | 45.06 | 40.40 | 16,415,377 |
| Mar 24 2021 | 45.00 | 0.00 | +0.00% | 49.15 | 49.50 | 44.51 | 0 |
| Mar 24 2021 | 45.00 | -1.75 | -3.74% | 49.15 | 49.50 | 44.51 | 14,411,121 |
| Mar 23 2021 | 46.75 | -2.75 | -5.56% | 49.07 | 49.56 | 45.99 | 11,500,074 |
| Mar 22 2021 | 49.50 | 0.00 | +0.00% | 51.97 | 54.04 | 49.34 | 0 |
| Mar 22 2021 | 49.50 | -3.46 | -6.52% | 51.97 | 54.04 | 49.34 | 6,891,775 |
| Mar 19 2021 | 52.955 | 2.15 | 4.22% | 52.00 | 53.26 | 50.81 | 6,470,806 |
| Mar 18 2021 | 50.81 | -1.18 | -2.27% | 52.12 | 54.00 | 50.78 | 10,405,562 |
| Mar 17 2021 | 51.99 | 0.00 | +0.00% | 49.33 | 52.64 | 47.99 | 0 |
| Mar 17 2021 | 51.99 | 2.13 | 4.27% | 49.33 | 52.64 | 47.99 | 9,195,803 |
| Mar 16 2021 | 49.86 | 0.00 | +0.00% | 50.62 | 51.40 | 49.33 | 0 |
| Mar 16 2021 | 49.86 | -1.52 | -2.96% | 50.62 | 51.40 | 49.33 | 6,091,283 |
| Mar 15 2021 | 51.38 | 1.38 | 2.76% | 50.70 | 51.97 | 48.30 | 9,913,678 |
| Mar 12 2021 | 50.00 | -2.30 | -4.4% | 50.69 | 52.50 | 49.12 | 9,081,640 |
| Mar 11 2021 | 52.30 | 1.88 | 3.73% | 51.35 | 52.43 | 50.47 | 8,881,026 |
| Mar 10 2021 | 50.42 | 1.30 | 2.65% | 51.14 | 52.05 | 48.95 | 12,089,046 |
| Mar 09 2021 | 49.12 | 0.00 | +0.00% | 47.74 | 49.52 | 45.65 | 0 |
| Mar 09 2021 | 49.12 | 3.72 | 8.19% | 47.74 | 49.52 | 45.65 | 10,275,430 |
| Mar 08 2021 | 45.40 | 1.60 | 3.65% | 44.55 | 45.93 | 43.79 | 11,468,551 |
| Mar 05 2021 | 43.80 | 0.00 | +0.00% | 43.24 | 43.95 | 37.88 | 0 |
| Mar 05 2021 | 43.80 | 2.40 | 5.8% | 43.24 | 43.95 | 37.88 | 23,615,165 |
| Mar 04 2021 | 41.40 | 0.00 | +0.00% | 45.39 | 47.12 | 39.82 | 0 |
| Mar 04 2021 | 41.40 | -4.76 | -10.31% | 45.39 | 47.12 | 39.82 | 16,876,403 |
| Mar 03 2021 | 46.16 | 2.04 | 4.62% | 47.63 | 49.70 | 44.08 | 10,288,823 |
| Mar 02 2021 | 44.12 | -1.70 | -3.71% | 47.15 | 47.38 | 43.46 | 7,071,838 |
| Mar 01 2021 | 45.82 | 0.00 | +0.00% | 46.18 | 47.07 | 43.16 | 0 |
| Mar 01 2021 | 45.82 | 2.62 | 6.06% | 46.18 | 47.07 | 43.16 | 12,910,685 |
| Feb 26 2021 | 43.20 | 0.00 | +0.00% | 43.70 | 45.60 | 40.80 | 0 |
| Feb 26 2021 | 43.20 | -2.44 | -5.34% | 43.70 | 45.60 | 40.80 | 21,957,497 |
| Feb 25 2021 | 45.6365 | -2.76 | -5.71% | 49.89 | 51.00 | 45.00 | 12,412,452 |
| Feb 24 2021 | 48.40 | 0.00 | +0.00% | 48.29 | 51.09 | 46.05 | 0 |
| Feb 24 2021 | 48.40 | 2.56 | 5.58% | 48.29 | 51.09 | 46.05 | 12,799,959 |
| Feb 23 2021 | 45.84 | 0.00 | +0.00% | 48.29 | 53.355 | 42.40 | 0 |
| Feb 23 2021 | 45.84 | -7.66 | -14.32% | 48.29 | 53.355 | 42.40 | 28,898,008 |
| Feb 22 2021 | 53.50 | -3.20 | -5.64% | 51.76 | 61.365 | 48.50 | 19,090,047 |
| Feb 19 2021 | 56.70 | 3.80 | 7.18% | 54.21 | 58.22 | 52.78 | 18,015,363 |
| Feb 18 2021 | 52.90 | 0.00 | +0.00% | 53.59 | 55.08 | 51.51 | 0 |
| Feb 18 2021 | 52.90 | -1.17 | -2.16% | 53.59 | 55.08 | 51.51 | 14,645,141 |
| Feb 17 2021 | 54.07 | 3.76 | 7.48% | 52.00 | 54.34 | 50.51 | 14,268,497 |
| Feb 16 2021 | 50.3065 | 0.00 | +0.00% | 50.19 | 52.15 | 49.00 | 0 |
| Feb 16 2021 | 50.3065 | 1.40 | 2.86% | 50.19 | 52.15 | 49.00 | 13,477,484 |
| Feb 15 2021 | 48.91 | 0.00 | +0.00% | 48.45 | 49.08 | 46.97 | 0 |
| Feb 12 2021 | 48.91 | 0.91 | 1.9% | 48.45 | 49.08 | 46.97 | 9,795,561 |
| Feb 11 2021 | 48.00 | 0.00 | +0.00% | 48.30 | 49.20 | 44.95 | 0 |
| Feb 11 2021 | 48.00 | 3.05 | 6.79% | 48.30 | 49.20 | 44.95 | 11,817,889 |
| Feb 10 2021 | 44.95 | -2.95 | -6.16% | 46.26 | 48.74 | 43.16 | 14,189,183 |
| Feb 09 2021 | 47.90 | 0.00 | +0.00% | 46.95 | 49.03 | 45.65 | 0 |
| Feb 09 2021 | 47.90 | 2.21 | 4.84% | 46.95 | 49.03 | 45.65 | 13,947,105 |
| Feb 08 2021 | 45.69 | 0.00 | +0.00% | 43.76 | 45.73 | 37.71 | 0 |
| Feb 08 2021 | 45.69 | 7.81 | 20.62% | 43.76 | 45.73 | 37.71 | 24,164,321 |
| Feb 05 2021 | 37.88 | -0.08 | -0.21% | 38.90 | 39.00 | 37.51 | 7,810,752 |
| Feb 04 2021 | 37.96 | -0.10 | -0.26% | 38.54 | 38.88 | 36.15 | 9,593,765 |
| Feb 03 2021 | 38.06 | 1.26 | 3.42% | 37.75 | 38.30 | 36.65 | 10,213,421 |
| Feb 02 2021 | 36.80 | 0.00 | +0.00% | 34.97 | 37.06 | 33.68 | 0 |
| Feb 02 2021 | 36.80 | 2.85 | 8.39% | 34.97 | 37.06 | 33.68 | 9,921,974 |
| Feb 01 2021 | 33.95 | 0.00 | +0.00% | 34.04 | 35.00 | 32.80 | 0 |
| Feb 01 2021 | 33.95 | -0.74 | -2.13% | 34.04 | 35.00 | 32.80 | 9,119,856 |
| Jan 29 2021 | 34.69 | 1.04 | 3.11% | 39.09 | 40.12 | 33.38 | 19,321,426 |
| Jan 28 2021 | 33.645 | 0.00 | +0.00% | 31.83 | 34.25 | 31.01 | 0 |
| Jan 28 2021 | 33.645 | 2.28 | 7.28% | 31.83 | 34.25 | 31.01 | 11,608,616 |
| Jan 27 2021 | 31.361 | -0.13 | -0.4% | 30.18 | 31.52 | 28.44 | 17,255,858 |
| Jan 26 2021 | 31.487 | -1.56 | -4.73% | 31.84 | 33.045 | 30.50 | 9,808,197 |
| Jan 25 2021 | 33.05 | -1.40 | -4.06% | 35.75 | 37.00 | 32.85 | 12,350,847 |
| Jan 22 2021 | 34.45 | 0.00 | +0.00% | 32.81 | 34.99 | 31.75 | 0 |
| Jan 22 2021 | 34.45 | 2.52 | 7.88% | 32.81 | 34.99 | 31.75 | 17,160,593 |
