Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Bitcoin Trust (OP: GBTC )

40.50 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 10, 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 (%)
Jan 10, 2024 40.50 0 +1.50(+3.84%)
Jan 09, 2024 39.00 39.89 38.84 39.00 9,548,406 +0.00(+0.00%)
Jan 08, 2024 37.86 39.23 36.40 39.00 11,374,023 +1.84(+4.94%)
Jan 05, 2024 37.01 37.29 36.01 37.16 4,988,176 -0.09(-0.23%)
Jan 04, 2024 36.14 37.50 35.84 37.25 6,505,788 +1.70(+4.78%)
Jan 03, 2024 34.68 35.87 34.65 35.55 5,841,059 -1.30(-3.53%)
Jan 02, 2024 37.26 37.56 36.63 36.85 9,172,723 +2.23(+6.44%)
Dec 29, 2023 35.00 35.80 33.95 34.62 6,345,051 -0.19(-0.55%)
Dec 28, 2023 35.58 36.22 34.77 34.81 8,155,596 -1.44(-3.97%)
Dec 27, 2023 36.08 36.55 36.06 36.25 6,733,242 +0.60(+1.68%)
Dec 26, 2023 36.20 36.28 35.05 35.65 5,079,492 -1.26(-3.41%)
Dec 22, 2023 36.10 37.06 36.08 36.91 4,071,815 +0.61(+1.69%)
Dec 21, 2023 36.24 36.40 35.83 36.30 3,212,994 +0.47(+1.30%)
Dec 20, 2023 36.00 36.56 35.66 35.83 5,255,853 +0.90(+2.56%)
Dec 19, 2023 34.93 35.14 34.50 34.93 4,121,587 +0.39(+1.14%)
Dec 18, 2023 33.40 34.55 33.39 34.54 5,263,546 +0.44(+1.29%)
Dec 15, 2023 34.35 34.40 33.29 34.10 4,201,222 -0.80(-2.29%)
Dec 14, 2023 35.21 35.33 34.42 34.90 5,263,489 -0.69(-1.94%)
Dec 13, 2023 33.47 35.62 33.40 35.59 6,212,198 +2.17(+6.49%)
Dec 12, 2023 32.94 33.59 32.81 33.42 4,412,392 +0.96(+2.96%)
Dec 11, 2023 33.52 33.75 31.93 32.46 7,478,891 -3.05(-8.59%)
Dec 08, 2023 34.35 35.52 34.30 35.51 3,691,574 +1.60(+4.73%)
Dec 07, 2023 34.73 35.07 33.54 33.91 6,924,835 -1.02(-2.91%)
Dec 06, 2023 35.43 36.23 34.85 34.92 5,930,052 -0.18(-0.51%)
Dec 05, 2023 33.80 36.08 33.70 35.10 8,617,920 +1.46(+4.35%)
Dec 04, 2023 33.38 33.75 32.19 33.64 6,624,493 +1.91(+6.01%)
Dec 01, 2023 30.75 31.75 30.68 31.73 5,009,963 +1.48(+4.91%)
Nov 30, 2023 30.72 30.89 30.01 30.25 3,522,704 -0.77(-2.49%)
Nov 29, 2023 31.54 31.60 31.00 31.02 4,249,409 -0.49(-1.56%)
Nov 28, 2023 30.48 31.65 30.35 31.51 3,729,142 +1.41(+4.67%)
Nov 27, 2023 30.35 30.65 29.88 30.11 3,997,593 -1.11(-3.54%)
Nov 24, 2023 30.38 31.48 30.37 31.21 3,460,881 +0.76(+2.50%)
Nov 22, 2023 29.16 30.49 29.10 30.45 3,236,466 +1.25(+4.28%)
Nov 21, 2023 29.44 29.99 29.09 29.20 4,193,973 -0.59(-1.98%)
Nov 20, 2023 29.20 30.14 29.05 29.79 3,932,222 +0.80(+2.76%)
Nov 17, 2023 29.13 29.25 28.33 28.99 2,960,203 +0.00(+0.02%)
Nov 16, 2023 29.65 29.73 28.55 28.98 5,002,135 -0.78(-2.60%)
Nov 15, 2023 28.00 29.78 28.00 29.76 4,638,390 +2.34(+8.53%)
Nov 14, 2023 29.02 29.70 27.30 27.42 5,433,923 -1.64(-5.64%)
Nov 13, 2023 29.89 29.94 27.82 29.06 3,224,095 -0.91(-3.05%)
Nov 10, 2023 29.35 30.03 29.25 29.97 5,322,666 +0.88(+3.04%)
Nov 09, 2023 29.28 30.05 28.52 29.09 7,885,615 +1.29(+4.64%)
Nov 08, 2023 27.92 27.98 27.18 27.80 3,802,513 -0.30(-1.07%)
Nov 07, 2023 26.75 28.25 26.58 28.10 3,789,844 +1.15(+4.27%)
Nov 06, 2023 27.33 27.60 26.90 26.95 2,875,107 -0.10(-0.37%)
Nov 03, 2023 27.05 27.83 26.55 27.05 3,142,839 -0.12(-0.43%)
Nov 02, 2023 27.40 27.54 26.88 27.17 4,120,528 +0.28(+1.03%)
Nov 01, 2023 27.00 27.27 26.27 26.89 3,525,476 +0.13(+0.49%)
Oct 31, 2023 26.50 26.83 26.13 26.76 2,940,913 +0.28(+1.06%)
Oct 30, 2023 25.70 26.97 25.70 26.48 4,704,114 +1.41(+5.62%)
Oct 27, 2023 25.86 26.40 24.85 25.07 3,978,757 -0.70(-2.72%)
Oct 26, 2023 26.44 26.50 25.36 25.77 5,353,984 -1.02(-3.81%)
Oct 25, 2023 26.47 27.41 26.20 26.79 4,960,685 +0.63(+2.41%)
Oct 24, 2023 26.76 27.05 25.55 26.16 9,163,781 +1.46(+5.89%)
Oct 23, 2023 24.28 24.74 23.92 24.70 7,604,328 +1.06(+4.51%)
Oct 20, 2023 23.00 23.83 22.96 23.64 6,268,176 +1.19(+5.30%)
Oct 19, 2023 22.21 22.96 22.01 22.45 3,988,126 +0.24(+1.09%)
Oct 18, 2023 22.26 22.58 21.92 22.21 3,037,814 +0.05(+0.21%)
Oct 17, 2023 21.85 22.49 21.72 22.16 2,773,409 +0.36(+1.65%)
Oct 16, 2023 22.50 23.28 21.34 21.80 8,566,616 +1.56(+7.71%)
Oct 13, 2023 20.18 20.45 19.95 20.24 2,212,947 +0.22(+1.10%)
Oct 12, 2023 20.08 20.20 19.84 20.02 1,591,097 -0.05(-0.25%)
Oct 11, 2023 20.37 20.49 19.82 20.07 2,258,790 -0.51(-2.48%)
Oct 10, 2023 20.45 20.82 20.36 20.58 2,365,291 +0.08(+0.39%)
Oct 09, 2023 20.30 20.86 20.25 20.50 1,873,199 -0.23(-1.11%)
Oct 06, 2023 20.02 20.84 20.01 20.73 1,956,305 +0.58(+2.88%)
Oct 05, 2023 20.34 20.65 20.15 20.15 3,091,119 +0.01(+0.05%)
Oct 04, 2023 19.85 20.25 19.54 20.14 2,814,632 +0.50(+2.55%)
Oct 03, 2023 19.31 19.68 19.19 19.64 2,037,605 +0.19(+0.98%)
Oct 02, 2023 20.00 20.24 19.34 19.45 2,876,237 +0.26(+1.35%)
Sep 29, 2023 19.02 19.23 18.91 19.19 1,384,186 +0.19(+1.00%)
Sep 28, 2023 18.26 19.21 18.20 19.00 2,796,834 +0.87(+4.80%)
Sep 27, 2023 18.57 18.60 18.10 18.13 1,530,319 -0.04(-0.22%)
Sep 26, 2023 18.35 18.37 18.04 18.17 1,587,934 -0.28(-1.52%)
Sep 25, 2023 18.77 18.66 18.39 18.45 1,559,094 -0.45(-2.38%)
Sep 22, 2023 19.05 19.10 18.85 18.90 924,390 -0.10(-0.53%)
Sep 21, 2023 19.09 19.22 18.80 19.00 1,600,548 -0.42(-2.16%)
Sep 20, 2023 19.88 19.89 19.29 19.42 1,851,897 -0.42(-2.12%)
Sep 19, 2023 19.53 19.88 19.31 19.84 2,129,769 +0.61(+3.17%)
Sep 18, 2023 19.77 19.91 19.22 19.23 2,689,855 -0.03(-0.16%)
Sep 15, 2023 19.30 19.44 18.94 19.26 976,507 -0.20(-1.03%)
Sep 14, 2023 19.60 19.79 19.38 19.46 1,709,698 +0.25(+1.30%)
Sep 13, 2023 19.38 19.75 19.12 19.21 1,834,748 -0.05(-0.26%)
Sep 12, 2023 19.37 19.58 19.10 19.26 2,406,571 +0.61(+3.27%)
Sep 11, 2023 19.20 19.34 18.55 18.65 2,105,262 -0.65(-3.37%)
Sep 08, 2023 19.24 19.51 19.20 19.30 2,226,141 +0.00(+0.00%)
Sep 07, 2023 18.51 19.34 18.40 19.30 2,071,540 +0.70(+3.76%)
Sep 06, 2023 18.56 18.98 18.25 18.60 2,117,348 +0.05(+0.27%)
Sep 05, 2023 18.43 18.75 18.40 18.55 1,827,313 +0.07(+0.38%)
Sep 01, 2023 18.55 18.69 18.17 18.48 2,281,710 -0.23(-1.23%)
Aug 31, 2023 19.74 19.98 18.50 18.71 4,814,253 -1.00(-5.07%)
Aug 30, 2023 20.23 20.40 19.55 19.71 5,290,147 -0.85(-4.13%)
Aug 29, 2023 17.66 21.21 17.63 20.56 19,556,848 +2.98(+16.95%)
Aug 28, 2023 17.45 17.75 17.43 17.58 1,189,749 +0.23(+1.33%)
Aug 25, 2023 17.86 18.07 17.27 17.35 1,817,605 -0.33(-1.87%)
Aug 24, 2023 18.07 18.12 17.50 17.68 1,444,046 -0.51(-2.80%)
Aug 23, 2023 17.03 18.20 17.03 18.19 2,490,841 +1.19(+7.00%)
Aug 22, 2023 17.21 17.39 17.00 17.00 1,847,830 -0.21(-1.22%)
Aug 21, 2023 17.42 17.48 17.04 17.21 2,383,070 -0.19(-1.09%)
Aug 18, 2023 17.79 18.11 17.00 17.40 4,630,451 -1.13(-6.11%)
Aug 17, 2023 19.15 19.60 18.25 18.53 4,558,747 -0.93(-4.76%)
Aug 16, 2023 19.65 19.76 19.26 19.46 2,700,972 -0.20(-1.02%)
Aug 15, 2023 20.06 20.45 19.64 19.66 2,504,583 -0.46(-2.29%)
Aug 14, 2023 19.82 20.44 19.75 20.12 2,718,106 +0.30(+1.51%)
Aug 11, 2023 19.83 20.25 19.76 19.82 1,795,929 +0.02(+0.10%)
Aug 10, 2023 19.80 20.24 19.75 19.80 2,212,525 +0.13(+0.66%)
Aug 09, 2023 20.13 20.49 19.60 19.67 3,140,592 -0.42(-2.09%)
Aug 08, 2023 19.44 20.24 19.20 20.09 3,395,389 +0.93(+4.85%)
Aug 07, 2023 19.20 19.26 18.80 19.16 2,354,114 -0.06(-0.31%)
Aug 04, 2023 19.19 19.58 19.12 19.22 1,492,114 -0.08(-0.41%)
Aug 03, 2023 19.12 19.68 18.95 19.30 2,395,281 +0.14(+0.73%)
Aug 02, 2023 19.07 19.25 18.62 19.16 2,735,623 +0.12(+0.63%)
Aug 01, 2023 18.79 19.12 18.32 19.04 2,761,671 -0.09(-0.47%)
Jul 31, 2023 18.86 19.17 18.78 19.13 1,873,173 +0.40(+2.16%)
Jul 28, 2023 18.55 18.96 18.45 18.73 2,168,414 +0.34(+1.82%)
Jul 27, 2023 19.33 19.42 18.35 18.39 2,895,915 -0.87(-4.52%)
Jul 26, 2023 19.20 19.40 19.12 19.26 1,255,379 +0.09(+0.47%)
Jul 25, 2023 19.15 19.42 19.10 19.17 1,628,281 -0.03(-0.16%)
Jul 24, 2023 19.41 19.55 18.75 19.20 3,188,585 -0.68(-3.40%)
Jul 21, 2023 19.64 19.98 19.60 19.88 1,555,394 +0.29(+1.45%)
Jul 20, 2023 20.25 20.35 19.48 19.59 3,099,296 -0.49(-2.44%)
Jul 19, 2023 19.83 20.25 19.82 20.08 2,216,186 +0.37(+1.88%)
Jul 18, 2023 19.87 20.30 10.88 19.71 5,927,093 -0.21(-1.05%)
Jul 17, 2023 19.86 20.54 19.70 19.92 3,380,151 +0.17(+0.86%)
Jul 14, 2023 21.13 21.46 19.41 19.75 6,360,868 -1.63(-7.62%)
Jul 13, 2023 19.84 21.88 19.84 21.38 8,568,231 +1.68(+8.53%)
Jul 12, 2023 20.00 20.36 19.62 19.70 3,466,133 -0.23(-1.15%)
Jul 11, 2023 19.89 20.27 19.81 19.93 2,934,331 -0.06(-0.30%)
Jul 10, 2023 19.80 20.03 19.00 19.99 2,701,456 +0.18(+0.91%)
Jul 07, 2023 19.92 20.42 19.78 19.81 2,538,881 -0.27(-1.34%)
Jul 06, 2023 20.25 20.33 19.26 20.08 2,798,539 -0.06(-0.30%)
Jul 05, 2023 20.20 20.47 19.90 20.14 3,412,274 -0.31(-1.52%)
Jul 03, 2023 19.30 20.85 19.23 20.45 3,194,169 +1.26(+6.57%)
Jun 30, 2023 19.86 19.96 17.80 19.19 7,375,410 -0.36(-1.84%)
Jun 29, 2023 19.00 19.60 19.00 19.55 2,551,796 +0.94(+5.05%)
Jun 28, 2023 19.15 19.48 18.50 18.61 4,284,985 -0.86(-4.42%)
Jun 27, 2023 18.47 19.55 18.38 19.47 4,628,253 +1.29(+7.10%)
Jun 26, 2023 18.99 19.58 17.83 18.18 5,102,606 -1.01(-5.26%)
Jun 23, 2023 18.05 19.54 17.70 19.19 6,493,861 +1.19(+6.61%)
Jun 22, 2023 18.01 18.59 17.51 18.00 4,878,561 +0.28(+1.58%)
Jun 21, 2023 17.55 18.64 17.52 17.72 9,569,092 +0.87(+5.16%)
Jun 20, 2023 15.30 17.73 15.27 16.85 10,395,946 +1.73(+11.44%)
Jun 16, 2023 13.69 16.10 13.45 15.12 5,265,489 +1.72(+12.84%)
Jun 15, 2023 13.04 13.45 12.86 13.40 2,241,173 -2.11(-13.60%)
May 08, 2023 16.12 16.24 15.44 15.51 2,502,520 -1.30(-7.73%)
May 05, 2023 16.58 16.95 16.55 16.81 1,323,826 +0.26(+1.57%)
May 04, 2023 16.47 16.84 16.38 16.55 1,844,864 +0.20(+1.22%)
May 03, 2023 15.97 16.36 15.90 16.35 1,700,591 +0.14(+0.86%)
May 02, 2023 15.32 16.25 15.30 16.21 2,415,058 +0.96(+6.30%)
May 01, 2023 16.13 16.18 15.25 15.25 1,782,212 -1.17(-7.13%)
Apr 28, 2023 16.26 16.51 15.95 16.42 1,241,480 -0.02(-0.12%)
Apr 27, 2023 15.59 16.60 15.52 16.44 1,946,129 +1.34(+8.87%)
Apr 26, 2023 16.05 16.25 14.97 15.10 2,533,463 +0.14(+0.94%)
Apr 25, 2023 15.01 15.10 14.60 14.96 1,877,984 -0.03(-0.20%)
Apr 24, 2023 15.14 15.51 14.78 14.99 2,479,504 -0.21(-1.38%)
Apr 21, 2023 15.71 15.83 15.16 15.20 2,472,272 -0.62(-3.92%)
Apr 20, 2023 16.12 16.17 15.75 15.82 2,678,121 -0.52(-3.18%)
Apr 19, 2023 16.77 16.89 15.91 16.34 3,917,189 -0.80(-4.67%)
Apr 18, 2023 17.24 17.62 17.03 17.14 2,385,097 +0.33(+1.96%)
Apr 17, 2023 16.80 16.90 16.49 16.81 2,323,046 -0.62(-3.56%)
Apr 14, 2023 17.97 18.27 17.13 17.43 3,047,621 -0.27(-1.53%)
Apr 13, 2023 17.29 18.00 17.27 17.70 2,587,403 +0.63(+3.69%)
Apr 12, 2023 17.76 17.78 17.06 17.07 2,520,703 -0.65(-3.67%)
Apr 11, 2023 17.72 18.40 17.56 17.72 5,157,314 +0.58(+3.38%)
Apr 10, 2023 16.30 17.54 16.25 17.14 4,718,942 +0.93(+5.74%)
Apr 06, 2023 16.14 16.30 15.81 16.21 1,517,448 +0.02(+0.12%)
Apr 05, 2023 15.98 16.24 15.86 16.19 1,597,888 +0.23(+1.44%)
Apr 04, 2023 16.21 16.21 15.90 15.96 1,925,351 -0.09(-0.56%)
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.