Grayscale Bitcoin Trust (BTC) Common Units of fractional undivided beneficial (GBTC)
80.41
-2.77 (-3.33%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 82.95 | 84.09 | 80.37 | 80.41 | 2,872,403 | 80.41 |
| 1/30/2025 | 83.16 | 84.45 | 83.03 | 83.18 | 2,009,969 | 83.18 |
| 1/29/2025 | 80.90 | 83.09 | 80.32 | 82.58 | 2,151,619 | 82.58 |
| 1/28/2025 | 81.24 | 82.24 | 80.16 | 80.17 | 1,988,738 | 80.17 |
| 1/27/2025 | 79.86 | 81.07 | 78.21 | 80.25 | 3,376,181 | 80.25 |
| 1/24/2025 | 83.43 | 85.02 | 82.97 | 83.17 | 2,569,967 | 83.17 |
| 1/23/2025 | 81.12 | 84.71 | 81.05 | 81.90 | 9,160,801 | 81.90 |
| 1/22/2025 | 82.95 | 83.34 | 81.84 | 82.70 | 2,369,728 | 82.70 |
| 1/21/2025 | 83.34 | 85.06 | 81.40 | 84.12 | 3,655,225 | 84.12 |
| 1/17/2025 | 81.49 | 84.10 | 81.22 | 83.05 | 3,807,999 | 83.05 |
| 1/16/2025 | 78.73 | 79.79 | 77.10 | 79.56 | 2,903,724 | 79.56 |
| 1/15/2025 | 78.28 | 79.91 | 78.21 | 78.97 | 2,754,503 | 78.97 |
| 1/14/2025 | 76.70 | 77.11 | 75.58 | 76.47 | 2,049,584 | 76.47 |
| 1/13/2025 | 72.04 | 74.34 | 70.70 | 74.16 | 3,116,821 | 74.16 |
| 1/10/2025 | 74.85 | 76.03 | 73.11 | 75.08 | 3,932,393 | 75.08 |
| 1/08/2025 | 75.64 | 76.15 | 73.25 | 74.48 | 2,670,282 | 74.48 |
| 1/07/2025 | 79.90 | 79.98 | 76.14 | 76.45 | 3,878,546 | 76.45 |
| 1/06/2025 | 78.51 | 81.44 | 78.43 | 81.04 | 3,660,029 | 81.04 |
| 1/03/2025 | 77.06 | 78.65 | 76.65 | 78.02 | 2,162,379 | 78.02 |
| 1/02/2025 | 76.44 | 77.66 | 76.09 | 77.21 | 3,269,735 | 77.21 |
| 12/31/2024 | 74.65 | 0.00 | 74.65 | 74.02 | 0 | 74.02 |
| 12/30/2024 | 73.66 | 75.20 | 72.29 | 74.65 | 3,929,773 | 74.65 |
| 12/27/2024 | 76.33 | 76.44 | 73.95 | 74.88 | 4,074,791 | 74.88 |
| 12/26/2024 | 75.92 | 76.63 | 75.42 | 75.76 | 2,332,079 | 75.76 |
| 12/24/2024 | 76.79 | 78.65 | 76.54 | 78.45 | 1,721,165 | 78.45 |
| 12/23/2024 | 75.69 | 75.81 | 73.23 | 73.71 | 4,275,715 | 73.71 |
| 12/20/2024 | 75.43 | 77.62 | 75.26 | 76.47 | 4,054,544 | 76.47 |
| 12/19/2024 | 81.25 | 81.60 | 75.76 | 76.75 | 4,402,111 | 76.75 |
| 12/18/2024 | 83.12 | 83.34 | 79.32 | 79.81 | 5,047,654 | 79.81 |
| 12/17/2024 | 85.48 | 86.11 | 83.92 | 84.71 | 4,483,535 | 84.71 |
| 12/16/2024 | 82.85 | 85.71 | 82.78 | 84.02 | 5,632,167 | 84.02 |
| 12/13/2024 | 79.75 | 81.04 | 79.21 | 80.77 | 2,857,339 | 80.77 |
| 12/12/2024 | 80.53 | 81.50 | 78.82 | 79.41 | 3,392,334 | 79.41 |
| 12/11/2024 | 78.31 | 80.87 | 78.19 | 80.51 | 4,224,816 | 80.51 |
| 12/10/2024 | 77.84 | 78.10 | 74.81 | 76.56 | 4,310,608 | 76.56 |
| 12/09/2024 | 78.67 | 79.82 | 76.23 | 76.33 | 4,196,630 | 76.33 |
| 12/06/2024 | 78.94 | 81.13 | 78.37 | 80.70 | 3,993,643 | 80.70 |
| 12/05/2024 | 81.70 | 82.44 | 77.72 | 78.69 | 7,152,276 | 78.69 |
| 12/04/2024 | 76.10 | 78.94 | 75.17 | 78.69 | 4,998,100 | 78.69 |
| 12/03/2024 | 74.82 | 76.61 | 74.33 | 75.95 | 2,138,357 | 75.95 |
| 12/02/2024 | 76.21 | 77.47 | 74.96 | 76.03 | 3,046,003 | 76.03 |
| 11/29/2024 | 77.37 | 78.62 | 77.09 | 77.09 | 2,967,149 | 77.09 |
| 11/27/2024 | 75.15 | 77.41 | 74.90 | 76.82 | 3,933,986 | 76.82 |
| 11/26/2024 | 73.20 | 75.34 | 71.94 | 72.17 | 5,411,584 | 72.17 |
| 11/25/2024 | 77.35 | 77.45 | 74.95 | 75.42 | 5,345,164 | 75.42 |
| 11/22/2024 | 77.66 | 79.34 | 77.22 | 78.87 | 5,734,889 | 78.87 |
| 11/21/2024 | 77.37 | 78.81 | 75.96 | 78.05 | 6,885,567 | 78.05 |
| 11/20/2024 | 75.05 | 75.55 | 74.06 | 74.99 | 4,989,627 | 74.99 |
| 11/19/2024 | 72.82 | 74.87 | 72.48 | 73.58 | 4,298,659 | 73.58 |
| 11/18/2024 | 71.88 | 73.71 | 71.29 | 72.77 | 4,871,260 | 72.77 |
| 11/15/2024 | 71.00 | 72.83 | 69.76 | 72.81 | 3,609,129 | 72.81 |
| 11/14/2024 | 72.59 | 73.01 | 69.45 | 69.50 | 5,157,282 | 69.50 |
| 11/13/2024 | 71.53 | 74.36 | 71.04 | 71.31 | 9,392,667 | 71.31 |
| 11/12/2024 | 68.48 | 71.58 | 67.78 | 71.23 | 6,286,005 | 71.23 |
| 11/11/2024 | 65.08 | 69.68 | 64.94 | 69.22 | 10,592,302 | 69.22 |
| 11/08/2024 | 60.67 | 61.56 | 60.20 | 61.05 | 2,835,220 | 61.05 |
| 11/07/2024 | 59.60 | 61.22 | 59.30 | 60.88 | 3,191,190 | 60.88 |
| 11/06/2024 | 59.05 | 60.91 | 58.46 | 60.60 | 7,514,716 | 60.60 |
| 11/05/2024 | 55.08 | 56.06 | 54.64 | 55.17 | 3,371,027 | 55.17 |
| 11/04/2024 | 54.52 | 54.67 | 53.37 | 53.49 | 2,237,682 | 53.49 |
| 11/01/2024 | 55.80 | 56.97 | 54.66 | 55.01 | 3,813,810 | 55.01 |