The highest closing price for GBTC last month was $84.12, on January 21. It was up 5.2% for the month. The latest price is $66.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $82.95 | $84.09 | $80.37 | $80.41 | 2,874,200 |
January 30 2025 | $83.16 | $84.45 | $83.03 | $83.18 | 2,022,600 |
January 29 2025 | $80.90 | $83.09 | $80.32 | $82.58 | 2,171,700 |
January 28 2025 | $81.24 | $82.24 | $80.16 | $80.17 | 1,991,000 |
January 27 2025 | $79.86 | $81.07 | $78.21 | $80.25 | 3,381,600 |
January 24 2025 | $83.43 | $85.02 | $82.97 | $83.17 | 2,570,000 |
January 23 2025 | $81.12 | $84.71 | $81.05 | $81.90 | 9,173,200 |
January 22 2025 | $82.95 | $83.34 | $81.84 | $82.70 | 2,374,000 |
January 21 2025 | $83.34 | $85.06 | $81.40 | $84.12 | 3,657,000 |
January 17 2025 | $81.49 | $84.10 | $81.22 | $83.05 | 3,808,000 |
January 16 2025 | $78.73 | $79.79 | $77.10 | $79.56 | 2,910,100 |
January 15 2025 | $78.28 | $79.91 | $78.21 | $78.97 | 2,764,100 |
January 14 2025 | $76.70 | $77.11 | $75.58 | $76.47 | 2,057,000 |
January 13 2025 | $72.04 | $74.34 | $70.70 | $74.16 | 3,120,400 |
January 10 2025 | $74.85 | $76.03 | $73.11 | $75.08 | 3,932,400 |
January 08 2025 | $75.64 | $76.15 | $73.25 | $74.48 | 2,670,300 |
January 07 2025 | $79.90 | $79.99 | $76.15 | $76.45 | 3,879,500 |
January 06 2025 | $78.51 | $81.44 | $78.43 | $81.04 | 3,665,400 |
January 03 2025 | $77.06 | $78.65 | $76.65 | $78.02 | 2,159,300 |
January 02 2025 | $76.44 | $77.66 | $76.09 | $77.21 | 3,269,700 |
Daily pricing data for GBTC dates back to 5/4/2015, and may be incomplete.
