Free Trial

Grayscale Bitcoin Trust (GBTC) Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free GBTC Stock Alerts
$60.09
-0.95 (-1.56%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHeadlinesOwnershipShort Interest

Grayscale Bitcoin Trust Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
+18.73%
3 Month
Performance
+6.88%
6 Month
Performance
+89.38%
Year-To-Date
Performance
+73.57%
1 Year
Performance
+332.61%
Receive GBTC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grayscale Bitcoin Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

GBTC Stock Chart for Saturday, June, 1, 2024

GBTC Chart by TradingView

Grayscale Bitcoin Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$61.04$60.09
-1.56%		$61.14$59.165.59 million shs$30.69 billion
05/30/2024$59.73$61.04
+2.19%		$61.90$60.485.58 million shs$31.17 billion
05/29/2024$60.79$59.73
-1.74%		$60.43$59.644.28 million shs$30.50 billion
05/28/2024$61.53$60.79
-1.21%		$60.96$59.756.12 million shs$31.04 billion
05/27/2024$61.53$61.53$61.75$59.534.50 million shs$31.42 billion
05/24/2024$59.70$61.54
+3.08%		$61.75$59.534.49 million shs$31.43 billion
05/23/2024$61.91$59.70
-3.57%		$61.71$59.314.74 million shs$30.49 billion
05/22/2024$61.60$61.91
+0.50%		$62.91$61.574.09 million shs$31.62 billion
05/21/2024$62.46$61.60
-1.38%		$63.44$61.516.49 million shs$31.46 billion
05/20/2024$59.73$62.46
+4.57%		$62.49$59.407.16 million shs$31.90 billion
05/17/2024$58.02$59.73
+2.95%		$60.13$58.605.50 million shs$30.50 billion
05/16/2024$58.87$58.02
-1.44%		$59.16$57.484.03 million shs$29.63 billion
05/15/2024$54.78$58.87
+7.47%		$59.19$56.938.22 million shs$30.07 billion
05/14/2024$56.19$54.78
-2.51%		$55.42$54.353.72 million shs$27.98 billion
05/13/2024$53.99$56.19
+4.07%		$56.49$55.672.93 million shs$28.70 billion
05/10/2024$55.57$53.99
-2.84%		$56.18$53.527.84 million shs$27.57 billion
05/09/2024$55.30$55.57
+0.49%		$55.82$54.146.50 million shs$28.38 billion
05/08/2024$56.11$55.30
-1.44%		$55.92$54.964.13 million shs$28.24 billion
05/07/2024$56.26$56.11
-0.27%		$57.28$55.895.23 million shs$28.66 billion
05/06/2024$55.32$56.26
+1.70%		$57.18$55.826.85 million shs$28.73 billion
05/03/2024$52.86$55.32
+4.65%		$55.46$54.506.24 million shs$28.25 billion
05/02/2024$50.61$52.86
+4.45%		$53.08$51.835.79 million shs$27.00 billion
05/01/2024$52.47$50.61
-3.54%		$52.86$50.3413.62 million shs$25.85 billion
04/30/2024$56.06$52.47
-6.40%		$54.72$52.4311.98 million shs$26.80 billion
04/29/2024$56.74$56.06
-1.20%		$56.27$54.924.54 million shs$28.63 billion
04/26/2024$57.60$56.73
-1.50%		$57.68$56.346.67 million shs$28.97 billion
04/25/2024$56.90$57.60
+1.22%		$57.81$55.968.33 million shs$29.41 billion
04/24/2024$59.21$56.90
-3.89%		$59.06$56.719.13 million shs$29.06 billion
04/23/2024$59.27$59.21
-0.10%		$59.83$58.873.78 million shs$0.00
04/22/2024$57.31$59.27
+3.41%		$59.58$58.527.50 million shs$0.00
04/19/2024$56.61$57.32
+1.25%		$58.02$56.638.72 million shs$0.00
04/18/2024$54.31$56.61
+4.23%		$57.18$55.129.90 million shs$0.00
04/17/2024$55.89$54.31
-2.83%		$56.12$53.1114.06 million shs$0.00
04/16/2024$56.38$55.89
-0.87%		$56.45$54.959.45 million shs$0.00
04/15/2024$59.55$56.38
-5.32%		$59.28$55.5113.75 million shs$0.00
04/12/2024$62.79$59.55
-5.16%		$62.64$58.0419.70 million shs$0.00
04/11/2024$62.45$62.79
+0.54%		$63.18$61.9410.29 million shs$0.00
04/10/2024$61.43$62.45
+1.66%		$62.45$60.1010.04 million shs$0.00
04/09/2024$63.93$61.43
-3.91%		$63.25$60.7811.02 million shs$0.00
04/08/2024$59.99$63.93
+6.57%		$64.35$63.4510.86 million shs$0.00
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$61.04$59.99
-1.72%		$61.14$59.559.23 million shs$0.00
04/04/2024$58.65$61.04
+4.08%		$61.84$59.8213.73 million shs$0.00
04/03/2024$58.74$58.65
-0.15%		$59.67$58.418.18 million shs$0.00
04/02/2024$62.18$58.74
-5.53%		$59.12$57.5210.43 million shs$0.00
04/01/2024$63.17$62.18
-1.57%		$62.57$60.7111.48 million shs$0.00
03/29/2024$63.17$63.17$64.01$62.8711.91 million shs$0.00
03/28/2024$61.18$63.17
+3.25%		$64.01$62.8711.84 million shs$0.00
03/27/2024$61.92$61.18
-1.20%		$64.00$60.9616.13 million shs$0.00
03/26/2024$63.36$61.92
-2.27%		$63.30$61.7912.53 million shs$0.00
03/25/2024$56.98$63.36
+11.20%		$63.45$59.7224.60 million shs$0.00
03/22/2024$58.10$56.96
-1.96%		$57.37$55.8411.60 million shs$0.00
03/21/2024$58.69$58.10
-1.01%		$60.33$57.8419.71 million shs$0.00
03/20/2024$57.41$58.69
+2.23%		$58.90$55.3521.83 million shs$0.00
03/19/2024$59.58$57.41
-3.64%		$58.66$55.4922.29 million shs$0.00
03/18/2024$61.60$59.58
-3.28%		$61.14$59.3114.54 million shs$0.00
03/15/2024$61.80$61.60
-0.32%		$63.02$60.1021.55 million shs$0.00
03/14/2024$65.59$61.80
-5.78%		$64.90$60.9831.54 million shs$0.00
03/13/2024$63.67$65.59
+3.02%		$65.61$63.9819.67 million shs$0.00
03/12/2024$64.31$63.67
-1.00%		$65.34$61.2728.57 million shs$0.00
03/11/2024$61.90$64.31
+3.89%		$65.09$63.7028.62 million shs$0.00
03/08/2024$60.45$61.90
+2.40%		$62.84$59.0724.42 million shs$0.00
03/07/2024$59.80$60.45
+1.09%		$60.86$59.5020.59 million shs$0.00
03/06/2024$55.23$59.80
+8.27%		$60.35$58.3016.45 million shs$0.00
03/05/2024$60.36$55.23
-8.50%		$61.99$53.3550.81 million shs$0.00
03/04/2024$56.28$60.36
+7.25%		$60.69$58.3925.70 million shs$0.00
03/01/2024$55.35$56.22
+1.57%		$56.50$54.6118.89 million shs$0.00
02/29/2024$53.81$55.35
+2.86%		$56.81$53.8724.68 million shs$0.00

Related Companies:
This page (NYSEARCA:GBTC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
“Financial tsunami is coming to America”
Porter & Company
Nvidia is about to pass Apple
Weiss Ratings