The highest closing price for GBTC last month was $57.67, on October 29. It was up 10.2% for the month. The latest price is $78.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $57.25 | $57.27 | $55.54 | $55.61 | 4,052,300 |
October 30 2024 | $57.09 | $57.65 | $56.79 | $57.08 | 2,144,900 |
October 29 2024 | $56.62 | $58.60 | $56.40 | $57.67 | 6,785,900 |
October 28 2024 | $54.81 | $55.63 | $54.41 | $55.38 | 3,854,300 |
October 25 2024 | $54.10 | $54.73 | $52.37 | $53.09 | 3,930,400 |
October 24 2024 | $53.72 | $54.34 | $53.51 | $54.32 | 1,619,600 |
October 23 2024 | $52.90 | $53.19 | $51.84 | $52.83 | 2,529,800 |
October 22 2024 | $53.37 | $53.85 | $52.96 | $53.64 | 2,316,600 |
October 21 2024 | $54.03 | $54.04 | $53.13 | $53.89 | 3,100,200 |
October 18 2024 | $54.00 | $54.98 | $53.91 | $54.60 | 3,412,900 |
October 17 2024 | $53.30 | $53.88 | $53.04 | $53.16 | 6,548,662 |
October 16 2024 | $54.00 | $54.38 | $53.42 | $53.88 | 2,113,900 |
October 15 2024 | $52.44 | $54.15 | $51.58 | $53.30 | 4,160,500 |
October 14 2024 | $51.54 | $52.84 | $51.48 | $52.48 | 4,026,700 |
October 11 2024 | $48.86 | $50.54 | $48.86 | $50.27 | 3,680,700 |
October 10 2024 | $48.61 | $48.61 | $46.83 | $47.49 | 2,189,000 |
October 09 2024 | $49.26 | $49.64 | $48.35 | $48.52 | 1,567,400 |
October 08 2024 | $49.81 | $50.31 | $49.19 | $49.52 | 2,464,900 |
October 07 2024 | $50.22 | $51.35 | $49.95 | $50.44 | 2,074,900 |
October 04 2024 | $48.97 | $49.77 | $48.39 | $49.68 | 2,155,200 |
October 03 2024 | $48.17 | $48.60 | $47.67 | $48.58 | 3,808,600 |
October 02 2024 | $48.44 | $49.66 | $47.76 | $47.92 | 3,649,500 |
October 01 2024 | $50.47 | $50.53 | $48.57 | $49.12 | 4,192,600 |
Daily pricing data for GBTC dates back to 5/4/2015, and may be incomplete.
