Get the Stockscreener App
50.50
3.46%
-1.81
After Hours:
50.00
-0.50
-0.99%
Grayscale Bitcoin Trust Stock (GBTC) Price History
The historical daily chart and data for Grayscale Bitcoin Trust stock (GBTC), show that the latest closing stock price as of September 30, 2024, is $50.50.
- Grayscale Bitcoin Trust all-time high stock price is $65.61, occurred on March 13, 2024.
- The lowest Grayscale Bitcoin Trust stock price recorded was $10.27 on February 13, 2023. Since then, Grayscale Bitcoin Trust's stock price has risen over 391.72% to $50.50 now.
- The 52-week high stock price for GBTC is $65.61, representing a 29.92% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for GBTC is $19.19, indicating a -62.00% decrease from the current share price, occurred on October 03, 2023.
The table below shows more information about GBTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $51.04 | $50.18 | $0.8642 | 2,098,305.0 | -3.46% |
| Sep 27, 2024 | $53.04 | $52.08 | $0.9596 | 3,687,319.0 | +1.49% |
| Sep 26, 2024 | $52.48 | $51.10 | $1.38 | 3,314,147.0 | +2.47% |
| Sep 25, 2024 | $50.99 | $50.14 | $0.85 | 1,661,798.0 | -1.82% |
| Sep 24, 2024 | $51.30 | $49.95 | $1.35 | 1,951,300.0 | +1.63% |
| Sep 23, 2024 | $50.85 | $50.23 | $0.62 | 1,609,547.0 | +0.76% |
| Sep 20, 2024 | $50.61 | $49.69 | $0.92 | 1,693,375.0 | -0.69% |
| Sep 19, 2024 | $50.91 | $49.91 | $0.995 | 2,646,946.0 | +5.42% |
| Sep 18, 2024 | $48.87 | $47.12 | $1.75 | 4,151,860.0 | +0.04% |
| Sep 17, 2024 | $48.92 | $46.91 | $2.01 | 4,775,212.0 | +3.53% |
| Sep 16, 2024 | $46.66 | $45.79 | $0.87 | 2,857,051.0 | -3.15% |
| Sep 13, 2024 | $47.89 | $45.97 | $1.92 | 3,848,346.0 | +2.39% |
| Sep 12, 2024 | $46.68 | $45.67 | $1.01 | 2,350,788.0 | +1.37% |
| Sep 11, 2024 | $46.22 | $44.24 | $1.98 | 3,006,464.0 | -0.63% |
| Sep 10, 2024 | $46.26 | $45.02 | $1.23 | 1,812,898.0 | +1.49% |
| Sep 09, 2024 | $45.60 | $43.65 | $1.95 | 4,145,085.0 | +6.83% |
| Sep 06, 2024 | $45.34 | $42.37 | $2.97 | 7,080,945.0 | -4.61% |
| Sep 05, 2024 | $45.63 | $44.43 | $1.20 | 3,611,183.0 | -3.44% |
| Sep 04, 2024 | $46.65 | $44.72 | $1.93 | 4,714,465.0 | +0.11% |
Grayscale Bitcoin Trust Stock (GBTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grayscale Bitcoin Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GBTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grayscale Bitcoin Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grayscale Bitcoin Trust Stock (GBTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $53.04 | $42.37 | $10.67 | 67,308,406.0 | +8.02% |
| Aug, 2024 | $52.28 | $39.56 | $12.72 | 110,087,384.0 | -10.22% |
| Jul, 2024 | $61.84 | $48.80 | $13.05 | 93,992,135.0 | -2.20% |
| Jun, 2024 | $63.90 | $52.35 | $11.55 | 87,258,557.0 | -11.40% |
| May, 2024 | $63.45 | $50.34 | $13.11 | 129,119,426.0 | +14.44% |
| Apr, 2024 | $64.35 | $52.43 | $11.92 | 224,171,165.0 | -16.88% |
| Mar, 2024 | $65.61 | $53.35 | $12.26 | 446,314,542.0 | +14.13% |
| Feb, 2024 | $57.45 | $37.73 | $19.72 | 247,292,907.0 | +45.70% |
| Jan, 2024 | $43.50 | $34.31 | $9.19 | 435,357,907.0 | +9.73% |
Grayscale Bitcoin Trust Stock (GBTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.72 | $30.68 | $6.04 | 110,852,042.0 | +14.47% |
| Nov, 2023 | $31.65 | $26.55 | $5.10 | 86,076,753.0 | +13.02% |
| Oct, 2023 | $27.41 | $19.19 | $8.22 | 85,593,834.0 | +39.45% |
| Sep, 2023 | $19.91 | $18.04 | $1.87 | 33,451,476.0 | +2.57% |
| Aug, 2023 | $21.21 | $17.00 | $4.21 | 69,953,885.0 | -1.89% |
| Jul, 2023 | $21.88 | $10.88 | $11.00 | 55,764,721.0 | -0.63% |
| Jun, 2023 | $19.96 | $12.86 | $7.10 | 79,324,417.0 | +38.16% |
| May, 2023 | $16.95 | $13.59 | $3.36 | 38,762,209.0 | -15.41% |
| Apr, 2023 | $18.40 | $14.60 | $3.80 | 49,045,560.0 | +0.37% |
| Mar, 2023 | $16.75 | $10.89 | $5.86 | 89,399,133.0 | +40.79% |
| Feb, 2023 | $13.30 | $10.27 | $3.03 | 51,846,226.0 | -4.36% |
| Jan, 2023 | $12.82 | $8.01 | $4.81 | 79,992,691.0 | +46.56% |
Grayscale Bitcoin Trust Stock (GBTC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.18 | $7.73 | $1.45 | 69,534,917.0 | -7.68% |
| Nov, 2022 | $12.69 | $7.46 | $5.23 | 164,306,491.0 | -25.17% |
| Oct, 2022 | $12.95 | $10.68 | $2.27 | 61,458,262.0 | +5.17% |
| Sep, 2022 | $14.27 | $11.03 | $3.24 | 64,742,722.0 | -9.01% |
| Aug, 2022 | $15.92 | $12.06 | $3.86 | 65,502,243.0 | -15.27% |
| Jul, 2022 | $16.15 | $11.92 | $4.23 | 84,913,412.0 | +22.72% |
| Jun, 2022 | $20.84 | $11.95 | $8.89 | 181,728,900.0 | -41.17% |
| May, 2022 | $27.89 | $17.48 | $10.41 | 110,268,850.0 | -22.29% |
| Apr, 2022 | $32.59 | $26.26 | $6.33 | 70,036,047.0 | -13.62% |
| Mar, 2022 | $33.18 | $23.00 | $10.18 | 101,679,908.0 | +3.91% |
| Feb, 2022 | $32.70 | $24.03 | $8.67 | 117,815,584.0 | +12.00% |
| Jan, 2022 | $35.92 | $22.22 | $13.70 | 145,565,773.0 | -23.39% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):