Free Trial

Grayscale Bitcoin Trust (GBTC) Chart & Stock Price History

→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad)
Free GBTC Stock Alerts
$60.54
-0.99 (-1.61%)
(As of 03:10 PM ET)
Compare
Stock AnalysisChartHeadlinesOwnershipShort Interest

Grayscale Bitcoin Trust Stock Price Performance

5 Day
Performance
+0.69%
1 Month
Performance
+5.94%
3 Month
Performance
+11.71%
6 Month
Performance
+90.76%
Year-To-Date
Performance
+73.63%
1 Year
Performance
+334.63%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

GBTC Stock Chart for Tuesday, May, 28, 2024

GBTC Chart by TradingView

Grayscale Bitcoin Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
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
02/28/2024$50.85$53.81
+5.82%		$57.45$52.7434.25 million shs$0.00
02/27/2024$48.63$50.85
+4.57%		$51.45$50.2115.72 million shs$0.00

Related Companies:
This page (NYSEARCA:GBTC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden replacement revealed?
Paradigm Press
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders