New Zealand markets closed

Grayscale Bitcoin Trust (BTC) (GBTC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.38+2.19 (+3.58%)
As of 09:41AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202463.8563.7063.0663.3863.38951,910
27 Mar 202463.8564.0160.9661.1961.1916,129,300
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
26 Dec 202336.2036.2835.0535.6535.655,079,200
22 Dec 202336.1037.0636.0836.9136.914,071,800
21 Dec 202336.2436.4035.8336.2936.293,208,800
20 Dec 202336.0036.5635.6635.8335.835,255,800
19 Dec 202334.9335.1434.5034.9334.934,121,600
18 Dec 202333.4034.5633.3934.5434.545,263,500
15 Dec 202334.3534.4033.2934.1034.104,201,200
14 Dec 202335.2135.3334.4234.9034.905,263,500
13 Dec 202333.4735.6233.4035.5935.596,212,200
12 Dec 202332.9433.5932.8133.4233.424,411,500
11 Dec 202333.5233.7531.9332.4632.467,478,900
08 Dec 202334.3535.5234.3035.5135.513,690,700
07 Dec 202334.7335.0733.5433.9033.906,924,800
06 Dec 202335.4336.2334.8534.9234.925,929,900
05 Dec 202333.8036.0833.7035.1035.108,331,400
04 Dec 202333.3833.7532.1933.6433.646,624,500
01 Dec 202330.7531.7530.6731.7331.735,007,200
30 Nov 202330.7230.8930.0130.2530.253,522,300
29 Nov 202331.5431.6031.0031.0231.024,249,400
28 Nov 202330.4831.6530.3531.5131.513,729,100
27 Nov 202330.3530.6529.8830.1030.103,997,600
24 Nov 202330.3831.4830.3731.2131.213,460,900
22 Nov 202329.1630.4929.1030.4530.453,236,500
21 Nov 202329.4429.9929.0929.2029.204,194,000
20 Nov 202329.2030.1429.0529.7929.793,931,400
17 Nov 202329.1329.2528.3328.9928.992,960,200
16 Nov 202329.6529.7328.5528.9928.995,002,100
15 Nov 202328.0029.7828.0029.7629.764,638,400
14 Nov 202329.0229.7027.3027.4227.425,429,200
13 Nov 202329.8929.9429.0029.0629.063,224,100
10 Nov 202329.3530.0329.2529.9729.975,322,700
09 Nov 202329.2830.0528.5229.0929.097,885,600
08 Nov 202327.9227.9827.1827.8027.803,802,500
07 Nov 202326.7528.2526.5828.1028.103,780,900
06 Nov 202327.3327.6026.9026.9526.952,875,100
03 Nov 202327.0227.8326.5527.0527.053,142,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...