GBTC - Grayscale Bitcoin Trust Historical Prices & Data

Grayscale Bitcoin Trust
GBTC
(NYSE Arca)
Closed
74.98
+1.40 (+1.90%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
75.19
High
75.54
Low
74.18

Grayscale Bitcoin Trust Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	75.55	74.06	75.05	74.99	-0.08%
Nov 19, 2024	74.87	72.48	72.82	73.58	1.04%
Nov 18, 2024	73.71	71.29	71.88	72.77	1.24%
Nov 15, 2024	72.83	69.76	71.00	72.81	2.55%
Nov 14, 2024	73.01	69.45	72.59	69.50	-4.26%
Nov 13, 2024	74.36	71.04	71.53	71.31	-0.31%
Nov 12, 2024	71.58	67.78	68.48	71.23	4.02%
Nov 11, 2024	69.68	64.94	65.08	69.22	6.36%
Nov 8, 2024	61.56	60.20	60.67	61.05	0.63%
Nov 7, 2024	61.22	59.30	59.60	60.88	2.15%
Nov 6, 2024	60.91	58.46	59.05	60.60	2.62%
Nov 5, 2024	56.06	54.64	55.08	55.17	0.16%
Nov 4, 2024	54.67	53.37	54.52	53.49	-1.89%
Nov 1, 2024	56.97	54.66	55.80	55.01	-1.42%
Oct 31, 2024	57.27	55.54	57.25	55.61	-2.86%
Oct 30, 2024	57.65	56.79	57.09	57.08	-0.02%
Oct 29, 2024	58.60	56.40	56.62	57.67	1.85%
Oct 28, 2024	55.63	54.41	54.81	55.38	1.04%
Oct 25, 2024	54.73	52.37	54.10	53.09	-1.87%
Oct 24, 2024	54.34	53.51	53.72	54.32	1.12%
Oct 23, 2024	53.19	51.84	52.90	52.83	-0.13%
Oct 22, 2024	53.85	52.96	53.37	53.64	0.51%
Oct 21, 2024	54.04	53.13	54.03	53.89	-0.26%

Highest:75.55

Lowest:51.84

Average:61.53

Difference:20.96

% Change:38.79%

Data Vendor: Xignite Logo

ETFs