Grayscale Bitcoin Trust (BTC) Common Units of fractional undivided beneficial (NY:GBTC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	83.35	83.59	81.70	82.47	1,772,209	-0.79(-0.95%)
May 29, 2025	85.38	85.42	83.18	83.26	3,251,458	-1.05(-1.25%)
May 28, 2025	85.75	86.02	84.29	84.31	2,096,373	-2.36(-2.72%)
May 27, 2025	87.14	87.37	85.75	86.67	1,922,751	+0.91(+1.06%)
May 23, 2025	85.79	86.83	85.25	85.76	2,774,267	-1.96(-2.23%)
May 22, 2025	87.83	88.36	87.17	87.72	2,892,638	+1.99(+2.32%)
May 21, 2025	84.01	86.70	83.71	85.73	4,704,000	+1.24(+1.47%)
May 20, 2025	82.51	84.67	82.15	84.49	1,808,509	+1.25(+1.50%)
May 19, 2025	80.85	83.32	80.79	83.24	1,758,135	+1.11(+1.35%)
May 16, 2025	81.69	82.54	81.55	82.13	1,679,932	+0.75(+0.92%)
May 15, 2025	80.94	82.21	79.95	81.38	1,943,108	-0.14(-0.17%)
May 14, 2025	82.11	82.35	80.94	81.52	1,337,021	-1.21(-1.46%)
May 13, 2025	81.89	82.89	81.16	82.73	2,282,967	+2.40(+2.99%)
May 12, 2025	82.14	82.52	79.45	80.33	2,804,701	-1.14(-1.40%)
May 09, 2025	81.25	81.89	80.72	81.47	1,735,768	+1.49(+1.86%)
May 08, 2025	78.46	80.25	78.19	79.98	1,961,640	+4.08(+5.38%)
May 07, 2025	76.39	76.96	75.59	75.90	1,062,727	+0.97(+1.29%)
May 06, 2025	73.93	75.09	73.62	74.93	1,098,704	+0.51(+0.69%)
May 05, 2025	74.36	74.90	73.86	74.42	1,081,748	-2.13(-2.78%)
May 02, 2025	76.59	77.33	76.34	76.55	1,204,132	+0.33(+0.43%)
May 01, 2025	76.31	77.02	75.68	76.22	1,581,088	+1.95(+2.63%)
Apr 30, 2025	74.58	74.62	73.27	74.27	1,770,371	-0.98(-1.30%)
Apr 29, 2025	74.90	75.40	74.64	75.25	827,754	+0.44(+0.59%)
Apr 28, 2025	75.11	75.21	73.75	74.81	2,179,744	-0.53(-0.70%)
Apr 25, 2025	74.45	75.75	74.26	75.34	1,931,190	+1.42(+1.92%)
Apr 24, 2025	73.24	74.00	73.13	73.92	1,386,162	+0.08(+0.11%)
Apr 23, 2025	74.29	74.80	72.60	73.84	2,384,227	+1.55(+2.14%)
Apr 22, 2025	70.82	72.55	70.65	72.29	3,512,197	+3.23(+4.68%)
Apr 21, 2025	68.89	70.02	68.25	69.06	2,548,857	+1.97(+2.94%)
Apr 17, 2025	66.86	67.56	66.15	67.09	1,068,194	+0.47(+0.71%)
Apr 16, 2025	66.11	67.56	65.79	66.62	1,534,728	+0.24(+0.36%)
Apr 15, 2025	67.83	68.35	66.26	66.38	1,139,791	-0.74(-1.10%)
Apr 14, 2025	67.08	67.81	66.13	67.12	1,436,083	+0.85(+1.28%)
Apr 11, 2025	64.87	66.53	64.20	66.27	2,072,466	+3.45(+5.49%)
Apr 10, 2025	64.51	64.61	61.87	62.82	3,039,244	-2.22(-3.41%)
Apr 09, 2025	60.55	65.56	60.52	65.04	5,652,218	+4.43(+7.31%)
Apr 08, 2025	63.30	63.45	60.18	60.61	2,763,292	-0.98(-1.59%)
Apr 07, 2025	60.68	63.68	59.79	61.59	7,536,859	-4.73(-7.13%)
Apr 04, 2025	65.28	66.87	64.58	66.32	4,094,774	+1.56(+2.41%)
Apr 03, 2025	64.74	65.38	64.11	64.76	2,776,864	-3.94(-5.74%)
Apr 02, 2025	66.88	69.07	66.77	68.70	1,686,944	+1.54(+2.29%)