Free Trial

Grayscale Bitcoin Trust (GBTC) Chart & Stock Price History

→ Don’t make this retirement mistake (From Sasco Gold LLC) (Ad)
Free GBTC Stock Alerts
$61.73
+0.25 (+0.41%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisChartHeadlinesOwnershipShort Interest

Grayscale Bitcoin Trust Stock Price Performance

5 Day
Performance
-2.56%
1 Month
Performance
+14.34%
3 Month
Performance
-0.27%
6 Month
Performance
+73.84%
Year-To-Date
Performance
+78.31%
1 Year
Performance
+355.91%
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 Paradigm Press
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.
Click here to see the details because there’s not much time to prepare.

GBTC Stock Chart for Tuesday, June, 11, 2024

GBTC Chart by TradingView

Grayscale Bitcoin Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$62.63$61.51
-1.79%		$63.72$60.676.92 million shs$31.41 billion
06/06/2024$63.35$62.63
-1.14%		$63.73$62.573.71 million shs$31.99 billion
06/05/2024$62.62$63.35
+1.17%		$63.90$62.544.81 million shs$32.35 billion
06/04/2024$61.53$62.62
+1.77%		$63.26$61.555.87 million shs$31.98 billion
06/03/2024$60.09$61.53
+2.40%		$62.56$60.953.21 million shs$31.42 billion
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
Don’t make this retirement mistake (Ad)

If you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.

Reserve your seat here.
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
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

Related Companies:
This page (NYSEARCA:GBTC) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...
Chaikin Analytics | Sponsored