The highest closing price for GBTC last month was $78.87, on November 22. It was up 38.2% for the month. The latest price is $76.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 22 2024 | $77.66 | $79.34 | $77.22 | $78.87 | 5,734,900 |
November 21 2024 | $77.37 | $78.81 | $75.96 | $78.05 | 6,899,300 |
November 20 2024 | $75.05 | $75.55 | $74.06 | $74.99 | 5,045,800 |
November 19 2024 | $72.82 | $74.87 | $72.48 | $73.58 | 4,303,900 |
November 18 2024 | $71.88 | $73.71 | $71.29 | $72.77 | 4,881,900 |
November 15 2024 | $71.00 | $72.84 | $69.76 | $72.81 | 3,609,100 |
November 14 2024 | $72.59 | $73.01 | $69.45 | $69.50 | 5,187,700 |
November 13 2024 | $71.53 | $74.36 | $71.04 | $71.31 | 9,413,300 |
November 12 2024 | $68.48 | $71.58 | $67.78 | $71.23 | 6,299,900 |
November 11 2024 | $65.08 | $69.68 | $64.94 | $69.22 | 10,665,800 |
November 08 2024 | $60.67 | $61.56 | $60.20 | $61.05 | 2,835,200 |
November 07 2024 | $59.60 | $61.22 | $59.30 | $60.88 | 3,196,300 |
November 06 2024 | $59.05 | $60.91 | $58.46 | $60.60 | 7,523,500 |
November 05 2024 | $55.08 | $56.06 | $54.64 | $55.17 | 3,396,800 |
November 04 2024 | $54.52 | $54.67 | $53.37 | $53.49 | 2,243,400 |
November 01 2024 | $55.80 | $56.97 | $54.66 | $55.01 | 3,813,800 |
Daily pricing data for GBTC dates back to 5/4/2015, and may be incomplete.
