Get the Stockscreener App
76.47
0.20%
0.15
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 December 20, 2024, is $76.47.
- Grayscale Bitcoin Trust all-time high stock price is $86.11, occurred on December 17, 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 644.60% to $76.47 now.
- The 52-week high stock price for GBTC is $86.11, representing a 12.61% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for GBTC is $33.95, indicating a -55.60% decrease from the current share price, occurred on December 29, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $77.62 | $75.26 | $2.36 | 3,986,037.0 | +0.20% |
| Dec 19, 2024 | $81.60 | $75.76 | $5.84 | 4,549,872.0 | -4.37% |
| Dec 18, 2024 | $83.34 | $79.32 | $4.02 | 5,024,630.0 | -5.78% |
| Dec 17, 2024 | $86.11 | $83.92 | $2.19 | 4,462,686.0 | +0.82% |
| Dec 16, 2024 | $85.71 | $82.78 | $2.93 | 5,623,116.0 | +4.02% |
| Dec 13, 2024 | $81.04 | $79.21 | $1.83 | 2,849,397.0 | +1.71% |
| Dec 12, 2024 | $81.50 | $78.82 | $2.68 | 3,380,122.0 | -1.37% |
| Dec 11, 2024 | $80.87 | $78.19 | $2.68 | 4,216,885.0 | +5.16% |
| Dec 10, 2024 | $78.10 | $74.81 | $3.29 | 4,304,645.0 | +0.30% |
| Dec 09, 2024 | $79.82 | $76.23 | $3.59 | 4,155,059.0 | -5.42% |
| Dec 06, 2024 | $81.13 | $78.37 | $2.76 | 3,978,590.0 | +2.55% |
| Dec 05, 2024 | $82.44 | $77.72 | $4.72 | 7,053,008.0 | +0.00% |
| Dec 04, 2024 | $78.94 | $75.17 | $3.77 | 4,971,667.0 | +3.61% |
| Dec 03, 2024 | $76.61 | $74.33 | $2.28 | 2,134,942.0 | -0.11% |
| Dec 02, 2024 | $77.47 | $74.96 | $2.51 | 3,038,657.0 | -1.38% |
| Nov 29, 2024 | $78.62 | $77.09 | $1.53 | 2,964,956.0 | +0.35% |
| Nov 27, 2024 | $77.41 | $74.90 | $2.51 | 3,879,988.0 | +6.44% |
| Nov 26, 2024 | $75.34 | $71.94 | $3.40 | 5,394,693.0 | -4.31% |
| Nov 25, 2024 | $77.45 | $74.95 | $2.50 | 5,319,524.0 | -4.37% |
| Nov 22, 2024 | $79.34 | $77.22 | $2.12 | 5,678,304.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $86.11 | $74.33 | $11.78 | 67,715,350.0 | -0.80% |
| Nov, 2024 | $79.34 | $53.37 | $25.97 | 101,875,140.0 | +38.63% |
| Oct, 2024 | $58.60 | $46.83 | $11.77 | 76,093,978.0 | +10.12% |
| Sep, 2024 | $53.04 | $42.37 | $10.67 | 65,210,101.0 | +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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):