The average closing price for GBTC last year was $55.60. It was up 98.7% for the year. The latest price is $63.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $75.92 | $76.30 | $73.80 | $74.02 | 2,274,700 |
December 30 2024 | $73.66 | $75.20 | $72.29 | $74.65 | 3,935,100 |
December 27 2024 | $76.33 | $76.44 | $73.95 | $74.88 | 4,074,800 |
December 26 2024 | $75.92 | $76.63 | $75.42 | $75.76 | 2,332,100 |
December 24 2024 | $76.79 | $78.65 | $76.54 | $78.45 | 1,721,200 |
December 23 2024 | $75.69 | $75.81 | $73.23 | $73.71 | 4,284,000 |
December 20 2024 | $75.43 | $77.62 | $75.26 | $76.47 | 4,054,500 |
December 19 2024 | $81.25 | $81.60 | $75.76 | $76.32 | 4,570,500 |
December 18 2024 | $83.12 | $83.34 | $79.32 | $79.81 | 5,073,100 |
December 17 2024 | $85.48 | $86.11 | $83.93 | $84.71 | 4,491,800 |
December 16 2024 | $82.85 | $85.71 | $82.78 | $84.02 | 5,642,700 |
December 13 2024 | $79.75 | $81.04 | $79.21 | $80.77 | 2,857,300 |
December 12 2024 | $80.53 | $81.50 | $78.82 | $79.41 | 3,398,700 |
December 11 2024 | $78.31 | $80.87 | $78.19 | $80.51 | 4,241,800 |
December 10 2024 | $77.84 | $78.10 | $74.81 | $76.56 | 4,312,700 |
December 09 2024 | $78.67 | $79.82 | $76.23 | $76.33 | 4,216,600 |
December 06 2024 | $78.94 | $81.13 | $78.37 | $80.70 | 3,993,600 |
December 05 2024 | $81.70 | $82.44 | $77.72 | $78.69 | 7,263,200 |
December 04 2024 | $76.10 | $78.94 | $75.17 | $78.69 | 5,012,200 |
December 03 2024 | $74.82 | $76.61 | $74.33 | $75.95 | 2,141,500 |
December 02 2024 | $76.21 | $77.47 | $74.96 | $76.03 | 3,052,200 |
November 29 2024 | $77.37 | $78.62 | $77.09 | $77.09 | 2,967,100 |
November 27 2024 | $75.15 | $77.41 | $74.90 | $76.82 | 3,933,900 |
November 26 2024 | $73.20 | $75.34 | $71.94 | $72.17 | 5,434,600 |
November 25 2024 | $77.35 | $77.45 | $74.95 | $75.42 | 5,418,900 |
Daily pricing data for GBTC dates back to 5/4/2015, and may be incomplete.
