GBTC Price Analysis

Grayscale Bitcoin Trust ETF ETF (GBTC)

78.87 +0.82 (+1.05%) USD | NYSEARCA | Nov 22, 16:00

78.00 -0.87 (-1.10%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2015. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 22, 2024	77.66	79.34	77.22	78.87	5.642M
Nov 21, 2024	77.36	78.81	75.96	78.05	6.800M
Nov 20, 2024	75.21	75.55	74.06	74.99	4.944M
Nov 19, 2024	72.81	74.87	72.48	73.58	4.285M
Nov 18, 2024	71.88	73.71	71.29	72.77	4.860M
Nov 15, 2024	71.03	72.84	69.76	72.81	3.548M
Nov 14, 2024	72.62	73.01	69.45	69.50	5.127M
Nov 13, 2024	71.53	74.36	71.04	71.31	9.300M
Nov 12, 2024	68.48	71.58	67.78	71.23	6.243M
Nov 11, 2024	65.12	69.68	64.94	69.22	10.41M
Nov 08, 2024	60.67	61.56	60.20	61.05	2.823M
Nov 07, 2024	59.60	61.22	59.30	60.88	3.184M
Nov 06, 2024	59.05	60.91	58.46	60.60	7.486M
Nov 05, 2024	55.08	56.06	54.64	55.17	3.360M
Nov 04, 2024	54.52	54.67	53.37	53.49	2.243M
Nov 01, 2024	55.80	56.97	54.66	55.01	3.814M
Oct 31, 2024	57.25	57.27	55.54	55.61	4.052M
Oct 30, 2024	57.09	57.65	56.79	57.08	2.145M
Oct 29, 2024	56.62	58.60	56.40	57.67	6.786M
Oct 28, 2024	54.81	55.63	54.41	55.38	3.854M
Oct 25, 2024	54.10	54.73	52.37	53.09	3.930M
Oct 24, 2024	53.72	54.34	53.51	54.32	1.620M
Oct 23, 2024	52.90	53.19	51.84	52.83	2.530M
Oct 22, 2024	53.37	53.85	52.96	53.64	2.317M
Oct 21, 2024	54.03	54.04	53.13	53.89	3.100M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

5.539

Minimum

Mar 16 2020

78.87

Maximum

Nov 22 2024

27.80

Average

23.32

Median

Price Benchmarks