Singapore markets closed

Grayscale Bitcoin Trust ETF (BTC) (GBTC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
62.40+2.67 (+4.47%)
At close: 04:00PM EDT
63.30 +0.90 (+1.44%)
Pre-market: 07:20AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202459.6462.4959.4062.4062.407,156,500
17 May 202459.0660.1358.6059.7359.735,512,700
16 May 202458.7859.1657.4858.0258.024,032,700
15 May 202457.1959.2056.9258.8258.828,231,500
14 May 202455.1455.4254.3554.7854.783,738,100
13 May 202455.9156.4955.6756.1956.192,943,600
10 May 202455.8756.1853.5253.9953.997,842,200
09 May 202454.5755.8254.1455.5755.576,515,600
08 May 202455.1655.9254.9655.3055.304,167,100
07 May 202456.5957.2855.8956.1156.115,230,300
06 May 202456.5757.1955.8256.2456.246,853,600
03 May 202454.5455.4654.5055.3255.326,283,100
02 May 202452.2753.0851.8352.8652.865,799,600
01 May 202451.3252.8650.3450.6450.6413,631,100
30 Apr 202454.4454.7252.4352.5152.5111,988,800
29 Apr 202455.6556.2754.9256.0656.064,614,100
26 Apr 202456.7357.6856.3456.7456.746,666,600
25 Apr 202456.2457.8155.9657.6057.608,341,900
24 Apr 202458.7759.0756.7156.9056.909,131,900
23 Apr 202458.9459.8358.8759.2159.213,786,100
22 Apr 202458.8659.5858.5159.2659.267,510,600
19 Apr 202457.6658.0356.6257.3157.318,709,900
18 Apr 202455.6857.1955.1256.5856.589,905,300
17 Apr 202455.5856.1253.1154.3154.3114,071,000
16 Apr 202456.3156.4554.9555.8855.889,462,400
15 Apr 202458.9759.2855.5156.3856.3813,765,600
12 Apr 202462.4962.6458.0459.5559.5519,721,300
11 Apr 202463.0663.1861.9462.7962.7910,317,700
10 Apr 202460.2762.4760.0962.4762.4710,082,500
09 Apr 202462.9363.2560.7861.4561.4511,029,500
08 Apr 202464.3064.3563.4463.9663.9610,865,600
05 Apr 202459.6561.1459.5559.9959.999,240,400
04 Apr 202459.9661.8459.8261.0461.0413,756,400
03 Apr 202458.5959.6758.4058.6458.648,187,700
02 Apr 202457.8659.1257.5258.7058.7010,434,000
01 Apr 202462.4862.5760.7162.1862.1812,971,800
28 Mar 202463.3864.0162.8763.1763.1711,908,000
27 Mar 202463.8564.0160.9661.1961.1916,148,900
26 Mar 202463.1663.3061.7961.9361.9312,545,900
25 Mar 202459.7263.4559.7263.3463.3424,626,200
22 Mar 202457.2357.3755.8456.9856.9811,602,600
21 Mar 202460.3260.3357.8458.1158.1119,718,100
20 Mar 202456.5258.9055.3558.7558.7521,844,400
19 Mar 202456.8158.6655.4957.4157.4125,915,500
18 Mar 202460.5961.1359.3159.5859.5817,837,300
15 Mar 202460.4263.0260.1061.6061.6021,554,800
14 Mar 202464.8364.9060.9861.8061.8031,760,400
13 Mar 202464.8965.6163.9865.5865.5819,699,200
12 Mar 202464.5465.3461.2763.6763.6728,619,600
11 Mar 202464.5865.0963.7064.3264.3228,668,800
08 Mar 202460.8362.8459.0761.9061.9024,418,700
07 Mar 202460.1760.8659.5060.4560.4524,764,800
06 Mar 202459.6460.3558.3059.8059.8019,180,600
05 Mar 202460.4161.9953.3555.2355.2353,482,300
04 Mar 202458.4560.7058.3960.3860.3830,081,000
01 Mar 202455.7356.4954.6156.2856.2818,888,100
29 Feb 202456.5356.8153.8755.3555.3524,756,600
28 Feb 202453.7457.4552.7053.8353.8334,296,500
27 Feb 202450.8351.4550.2150.8550.8515,744,200
26 Feb 202445.8749.0645.8648.6348.6317,388,500
23 Feb 202445.7345.8145.1945.5945.596,990,600
22 Feb 202445.5946.5045.5346.4446.447,514,400
21 Feb 202445.4145.9045.1445.4845.487,507,400
20 Feb 202446.6946.7645.3246.4146.4113,357,300
16 Feb 202446.6446.8646.1146.2846.2812,639,200
15 Feb 202446.8447.2646.1046.1846.1813,599,300
14 Feb 202446.2046.5745.7446.1946.1913,449,100
13 Feb 202443.7244.2143.1844.1144.119,064,900
12 Feb 202443.0045.0343.0044.8644.8610,582,800
09 Feb 202441.9543.0941.7942.4842.4812,500,900
08 Feb 202440.2740.7440.0740.6840.689,198,500
07 Feb 202438.4939.5338.2939.4339.438,556,100
06 Feb 202438.2938.7438.2438.4738.476,779,800
05 Feb 202438.6838.7537.7337.8437.846,390,200
02 Feb 202438.1538.7938.1138.3438.349,815,500
01 Feb 202437.8438.6337.8038.4138.417,627,100
31 Jan 202438.1139.0837.9237.9937.9913,012,200
30 Jan 202438.7439.0438.5938.8738.8710,234,200
29 Jan 202437.4538.6737.3138.5138.5114,965,600
26 Jan 202436.6937.7136.6637.5137.5117,605,600
25 Jan 202435.6235.7435.2435.4435.4414,150,300
24 Jan 202435.6235.8235.2235.2735.2717,304,000
23 Jan 202434.5235.2834.3134.8834.8821,880,800
22 Jan 202436.1436.3235.0335.8235.8230,142,100
19 Jan 202436.4537.4935.8037.0137.0137,256,700
18 Jan 202437.7538.0536.0536.2936.2929,214,600
17 Jan 202437.6638.1037.4237.9437.9436,857,000
16 Jan 202437.8438.4337.0438.3238.3226,319,600
12 Jan 202440.3940.4737.7738.5838.5847,351,700
11 Jan 202442.2543.5040.1440.6940.6956,349,100
10 Jan 202438.2141.0037.5540.5040.5015,578,900
09 Jan 202439.0039.8938.8339.0039.009,548,300
08 Jan 202437.8639.2336.4039.0039.0011,374,000
05 Jan 202437.0137.2936.0137.1637.164,988,200
04 Jan 202436.1437.5035.8437.2537.256,505,200
03 Jan 202434.6835.8734.6535.5535.555,841,100
02 Jan 202437.2637.5636.6336.8536.859,172,600
29 Dec 202335.0035.8033.9534.6234.626,345,100
28 Dec 202335.5836.2234.7734.8134.818,155,600
27 Dec 202336.0836.5536.0636.2536.256,733,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...