Grayscale Bitcoin Trust (BTC) (GBTC)

54.26
+2.11 (4.05%)
NYSE · Last Trade: Apr 6th, 7:39 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Grayscale Bitcoin Trust (BTC) (GBTC)

DateOpenHighLowCloseVolumeAdjusted Close
4/06/202654.0654.7753.8354.262,192,58854.26
4/02/202651.4752.4951.1352.152,253,88552.15
4/01/202653.3453.8352.8553.052,555,25753.05
3/31/202651.9753.3551.6852.764,575,33152.76
3/30/202652.8152.9451.5151.742,808,02451.74
3/27/202651.9451.9450.9951.373,193,99951.37
3/26/202654.0154.3753.0053.342,615,50853.34
3/25/202655.7856.0554.9255.183,251,05155.18
3/24/202654.9455.1153.6453.973,849,82653.97
3/23/202655.1255.9354.5655.024,938,40955.02
3/20/202654.9054.9254.0454.653,024,28354.65
3/19/202654.0054.9853.5654.714,226,70554.71
3/18/202656.4456.5155.1955.343,219,72855.34
3/17/202657.4358.3857.1758.082,963,41958.08
3/16/202657.6058.0956.8657.643,487,24057.64
3/13/202656.9357.6555.2255.477,201,59455.47
3/12/202654.6455.0754.0254.894,042,48454.89
3/11/202654.7255.6254.3255.053,074,88855.05
3/10/202655.2255.9554.0054.603,993,57254.60
3/09/202653.5754.2153.1953.793,499,80053.79
3/06/202653.7453.8652.7553.062,350,18353.06
3/05/202656.5756.7855.0455.534,409,69655.53
3/04/202655.9457.7455.5956.995,121,46156.99
3/03/202652.3053.7751.5653.184,119,52553.18
3/02/202651.0954.6851.0853.894,361,62153.89
2/27/202651.5451.7350.7551.133,645,52851.13
2/26/202653.1053.2451.8652.584,038,86152.58
2/25/202651.9054.2451.6153.943,367,76353.94
2/24/202649.0950.4748.9550.272,326,25650.27
2/23/202651.5151.6449.7950.233,936,55350.23
2/20/202652.2153.0951.8852.815,055,13152.81
2/19/202651.4252.3951.1652.322,191,56352.32
2/18/202652.2953.2951.3251.642,875,46551.64
2/17/202653.0353.2151.9152.814,826,99952.81
2/13/202652.4654.1752.1253.635,620,04953.63
2/12/202652.9953.2450.7450.953,755,00050.95
2/11/202653.0553.2151.2552.673,940,71652.67
2/10/202653.9854.6052.9553.635,084,35753.63
2/09/202653.8355.5153.3955.197,044,95555.19
2/06/202652.3255.8052.3054.635,904,83954.63
2/05/202654.6155.2148.5549.6617,877,29649.66
2/04/202658.6659.0256.1557.2211,770,53457.22
2/03/202661.1861.1856.8359.6113,169,49359.61
2/02/202660.8961.9160.5260.828,953,93660.82
1/30/202664.6165.9763.8265.376,663,20365.37
1/29/202668.4068.5264.8865.538,384,02965.53
1/28/202670.1470.6169.2969.464,938,18669.46
1/27/202668.8069.7768.0269.693,474,45569.69
1/26/202668.3769.2967.8968.313,860,56968.31
1/23/202669.9771.1469.0669.823,223,26369.82
1/22/202669.8770.1769.0169.752,766,41969.75
1/21/202669.8670.6568.0470.346,772,99070.34
1/20/202670.9571.2869.6069.893,869,98069.89
1/16/202674.8074.8573.5674.584,034,59174.58
1/15/202675.5475.7774.2574.334,452,90274.33
1/14/202674.7276.5074.4576.315,798,61676.31
1/13/202672.1273.8671.9073.784,611,22373.78
1/12/202670.4072.1070.3471.413,260,77171.41
1/09/202670.7071.8570.0970.483,707,90970.48
1/08/202669.9371.3969.6470.963,260,33970.96
1/07/202671.4171.9270.7471.003,783,32271.00