GBTC - Grayscale Bitcoin Trust Historical Prices & Data

Grayscale Bitcoin Trust
GBTC
(NYSE Arca)
N/A
56.12
-0.12 (-0.22%)
in:usd•As of: May 07, 2024 15:59 UTC -4
Pre Market:55.45-0.66 (-1.19%)
Open
56.50
High
57.28
Low
55.89

Grayscale Bitcoin Trust Historical Rates

Frequency

Daily

From Apr 8, 2024 to May 8, 2024

Date	High	Low	Open	Close	% Change
May 7, 2024	57.28	55.89	56.59	56.11	-0.85%
May 6, 2024	57.19	55.82	56.57	56.24	-0.58%
May 3, 2024	55.46	54.50	54.54	55.32	1.43%
May 2, 2024	53.08	51.83	52.27	52.86	1.13%
May 1, 2024	52.86	50.34	51.32	50.64	-1.33%
Apr 30, 2024	54.72	52.43	54.44	52.51	-3.55%
Apr 29, 2024	56.27	54.92	55.65	56.06	0.74%
Apr 26, 2024	57.68	56.34	56.73	56.74	0.02%
Apr 25, 2024	57.81	55.96	56.24	57.60	2.42%
Apr 24, 2024	59.07	56.71	58.77	56.90	-3.18%
Apr 23, 2024	59.83	58.87	58.94	59.21	0.46%
Apr 22, 2024	59.58	58.51	58.86	59.26	0.68%
Apr 19, 2024	58.02	56.62	57.66	57.31	-0.61%
Apr 18, 2024	57.19	55.12	55.68	56.58	1.62%
Apr 17, 2024	56.12	53.11	55.59	54.31	-2.29%
Apr 16, 2024	56.45	54.95	56.31	55.88	-0.76%
Apr 15, 2024	59.28	55.51	58.97	56.38	-4.39%
Apr 12, 2024	62.64	58.04	62.49	59.55	-4.70%
Apr 11, 2024	63.18	61.94	63.06	62.79	-0.43%
Apr 10, 2024	62.47	60.09	60.27	62.47	3.65%
Apr 9, 2024	63.25	60.78	62.93	61.45	-2.35%
Apr 8, 2024	64.35	63.45	64.30	63.96	-0.53%

Highest:64.35

Lowest:50.34

Average:57.28

Difference:-8.19

% Change:-12.74%

Data Vendor: Xignite Logo

ETFs