Hugging Face's logo

Datasets:
khaledxbenali
/
daily-historical-stock-price-data-for-grayscale-bitcoin-trust-etf-20152025

Modalities:
Tabular
Text
Formats:
csv
Size:
1K - 10K
Libraries:
Datasets
pandas
Dataset card Data Studio Files Community
Dataset Viewer
Auto-converted to Parquet
Date
stringdate
2015-05-11 00:00:00-0400
2025-05-28 00:00:00-0400
Open
float64
0.26
87.8
High
float64
0.26
88.4
Low
float64
0.23
87.2
Close
float64
0.25
87.7
Volume
int64
0
56.3M
Dividends
float64
0
0
Stock Splits
float64
0
91
Capital Gains
float64
0
0
2015-05-11 00:00:00-04:00
0.636813
0.636813
0.549451
0.549451
245,700
0
0
0
2015-05-12 00:00:00-04:00
0.54956
0.54956
0.538462
0.548901
200,200
0
0
0
2015-05-13 00:00:00-04:00
0.538462
0.538462
0.538462
0.538462
27,300
0
0
0
2015-05-14 00:00:00-04:00
0.538462
0.538462
0.483516
0.494505
1,810,900
0
0
0
2015-05-15 00:00:00-04:00
0.494505
0.494505
0.417582
0.417582
209,300
0
0
0
2015-05-18 00:00:00-04:00
0.417582
0.417582
0.298352
0.298352
455,000
0
0
0
2015-05-19 00:00:00-04:00
0.307692
0.324176
0.306593
0.318681
391,300
0
0
0
2015-05-20 00:00:00-04:00
0.324176
0.354396
0.321429
0.346154
445,900
0
0
0
2015-05-21 00:00:00-04:00
0.340659
0.351648
0.335165
0.351648
263,900
0
0
0
2015-05-22 00:00:00-04:00
0.351648
0.363736
0.350549
0.350549
455,000
0
0
0
2015-05-26 00:00:00-04:00
0.350769
0.351648
0.350769
0.351648
100,100
0
0
0
2015-05-27 00:00:00-04:00
0.346264
0.346264
0.335714
0.335714
36,400
0
0
0
2015-05-28 00:00:00-04:00
0.335714
0.362637
0.335165
0.362637
100,100
0
0
0
2015-05-29 00:00:00-04:00
0.351099
0.362637
0.351099
0.362637
45,500
0
0
0
2015-06-01 00:00:00-04:00
0.362637
0.362637
0.336813
0.336813
91,000
0
0
0
2015-06-02 00:00:00-04:00
0.336813
0.336813
0.313407
0.32033
127,400
0
0
0
2015-06-03 00:00:00-04:00
0.32967
0.32967
0.318681
0.318681
36,400
0
0
0
2015-06-04 00:00:00-04:00
0.321429
0.321429
0.320879
0.320879
172,900
0
0
0
2015-06-05 00:00:00-04:00
0.321429
0.321429
0.320879
0.320879
81,900
0
0
0
2015-06-08 00:00:00-04:00
0.324176
0.324176
0.318681
0.321429
127,400
0
0
0
2015-06-09 00:00:00-04:00
0.32033
0.32033
0.313187
0.318681
63,700
0
0
0
2015-06-10 00:00:00-04:00
0.31978
0.324176
0.31978
0.321429
72,800
0
0
0
2015-06-11 00:00:00-04:00
0.321429
0.321429
0.318791
0.32033
118,300
0
0
0
2015-06-12 00:00:00-04:00
0.318791
0.318791
0.317692
0.318022
109,200
0
0
0
2015-06-15 00:00:00-04:00
0.31978
0.31978
0.318132
0.318681
109,200
0
0
0
2015-06-16 00:00:00-04:00
0.319176
0.31978
0.313187
0.318681
436,800
0
0
0
2015-06-17 00:00:00-04:00
0.31978
0.32967
0.318681
0.318681
1,920,100
0
0
0
2015-06-18 00:00:00-04:00
0.32033
0.32033
0.317033
0.318681
154,700
0
0
0
2015-06-19 00:00:00-04:00
0.318681
0.318681
0.314286
0.314505
163,800
0
0
0
2015-06-22 00:00:00-04:00
0.317582
0.317582
0.313736
0.313736
209,300
0
0
0
2015-06-23 00:00:00-04:00
0.314286
0.314286
0.307692
0.307692
218,400
0
0
0
2015-06-24 00:00:00-04:00
0.318571
0.318571
0.311209
0.313187
182,000
0
0
0
2015-06-25 00:00:00-04:00
0.313187
0.313187
0.313187
0.313187
18,200
0
0
0
2015-06-26 00:00:00-04:00
0.318681
0.318681
0.318681
0.318681
273,000
0
0
0
2015-06-29 00:00:00-04:00
0.329121
0.329121
0.318681
0.31967
2,065,700
0
0
0
2015-06-30 00:00:00-04:00
0.324176
0.335165
0.323077
0.330989
218,400
0
0
0
2015-07-01 00:00:00-04:00
0.32978
0.335165
0.322088
0.333516
318,500
0
0
0
2015-07-02 00:00:00-04:00
0.333516
0.334066
0.333516
0.333516
209,300
0
0
0
2015-07-06 00:00:00-04:00
0.336264
0.336264
0.330769
0.335165
436,800
0
0
0
2015-07-07 00:00:00-04:00
0.336264
0.336264
0.323187
0.335165
564,200
0
0
0
2015-07-08 00:00:00-04:00
0.336264
0.336264
0.335165
0.336264
673,400
0
0
0
2015-07-09 00:00:00-04:00
0.336264
0.351648
0.334615
0.334615
555,100
0
0
0
2015-07-10 00:00:00-04:00
0.336264
0.337912
0.335275
0.336264
2,457,000
0
0
0
2015-07-13 00:00:00-04:00
0.336264
0.336264
0.333297
0.333297
518,700
0
0
0
2015-07-14 00:00:00-04:00
0.336264
0.336264
0.334615
0.335165
864,500
0
0
0
2015-07-15 00:00:00-04:00
0.335275
0.336264
0.334945
0.335165
1,310,400
0
0
0
2015-07-16 00:00:00-04:00
0.334945
0.335165
0.323187
0.335165
482,300
0
0
0
2015-07-17 00:00:00-04:00
0.335165
0.335165
0.334615
0.334615
282,100
0
0
0
2015-07-20 00:00:00-04:00
0.330769
0.332967
0.330769
0.330879
300,300
0
0
0
2015-07-21 00:00:00-04:00
0.336264
0.336264
0.334066
0.334066
491,400
0
0
0
2015-07-22 00:00:00-04:00
0.334066
0.335165
0.331429
0.335165
318,500
0
0
0
2015-07-23 00:00:00-04:00
0.336264
0.336264
0.335165
0.335165
91,000
0
0
0
2015-07-24 00:00:00-04:00
0.336264
0.336264
0.331868
0.335714
127,400
0
0
0
2015-07-27 00:00:00-04:00
0.336264
0.336264
0.335165
0.335165
464,100
0
0
0
2015-07-28 00:00:00-04:00
0.335714
0.335714
0.334835
0.335714
354,900
0
0
0
2015-07-29 00:00:00-04:00
0.335714
0.336264
0.334066
0.334615
618,800
0
0
0
2015-07-30 00:00:00-04:00
0.335165
0.335165
0.335165
0.335165
27,300
0
0
0
2015-07-31 00:00:00-04:00
0.331319
0.331319
0.331319
0.331319
18,200
0
0
0
2015-08-03 00:00:00-04:00
0.335165
0.335165
0.330769
0.330769
109,200
0
0
0
2015-08-04 00:00:00-04:00
0.330769
0.330769
0.32967
0.32967
54,600
0
0
0
2015-08-05 00:00:00-04:00
0.32967
0.32967
0.323187
0.323187
63,700
0
0
0
2015-08-06 00:00:00-04:00
0.332967
0.332967
0.332967
0.332967
118,300
0
0
0
2015-08-07 00:00:00-04:00
0.334066
0.334066
0.323187
0.328681
118,300
0
0
0
2015-08-10 00:00:00-04:00
0.328681
0.328681
0.328681
0.328681
9,100
0
0
0
2015-08-11 00:00:00-04:00
0.321703
0.335055
0.321703
0.334615
72,800
0
0
0
2015-08-12 00:00:00-04:00
0.335055
0.335055
0.324286
0.324286
91,000
0
0
0
2015-08-13 00:00:00-04:00
0.334615
0.335165
0.33022
0.334066
100,100
0
0
0
2015-08-14 00:00:00-04:00
0.32967
0.334066
0.32967
0.32967
91,000
0
0
0
2015-08-17 00:00:00-04:00
0.328132
0.32967
0.324176
0.324176
81,900
0
0
0
2015-08-18 00:00:00-04:00
0.324176
0.324176
0.322527
0.323077
145,600
0
0
0
2015-08-19 00:00:00-04:00
0.318681
0.326374
0.318681
0.323077
536,900
0
0
0
2015-08-20 00:00:00-04:00
0.326374
0.326374
0.318681
0.318681
218,400
0
0
0
2015-08-21 00:00:00-04:00
0.318681
0.318681
0.278022
0.296703
273,000
0
0
0
2015-08-24 00:00:00-04:00
0.296703
0.296703
0.233187
0.263736
318,500
0
0
0
2015-08-25 00:00:00-04:00
0.274725
0.28022
0.263736
0.263736
182,000
0
0
0
2015-08-26 00:00:00-04:00
0.263736
0.269231
0.254066
0.254066
100,100
0
0
0
2015-08-27 00:00:00-04:00
0.260989
0.260989
0.258791
0.260879
145,600
0
0
0
2015-08-28 00:00:00-04:00
0.260989
0.274725
0.260989
0.274615
172,900
0
0
0
2015-08-31 00:00:00-04:00
0.285714
0.285714
0.285714
0.285714
145,600
0
0
0
2015-09-01 00:00:00-04:00
0.288462
0.296703
0.285714
0.285714
172,900
0
0
0
2015-09-02 00:00:00-04:00
0.285714
0.302198
0.285714
0.302198
54,600
0
0
0
2015-09-03 00:00:00-04:00
0.313187
0.318132
0.285714
0.315934
154,700
0
0
0
2015-09-04 00:00:00-04:00
0.315934
0.318132
0.315934
0.318132
45,500
0
0
0
2015-09-08 00:00:00-04:00
0.318681
0.32967
0.318681
0.328571
1,001,000
0
0
0
2015-09-09 00:00:00-04:00
0.324176
0.324176
0.324176
0.324176
72,800
0
0
0
2015-09-10 00:00:00-04:00
0.328571
0.328571
0.328571
0.328571
54,600
0
0
0
2015-09-11 00:00:00-04:00
0.328571
0.32967
0.328571
0.32967
309,400
0
0
0
2015-09-14 00:00:00-04:00
0.324176
0.324176
0.324176
0.324176
18,200
0
0
0
2015-09-15 00:00:00-04:00
0.32956
0.32956
0.32956
0.32956
27,300
0
0
0
2015-09-16 00:00:00-04:00
0.318681
0.318681
0.318681
0.318681
45,500
0
0
0
2015-09-17 00:00:00-04:00
0.316484
0.316484
0.298901
0.313187
118,300
0
0
0
2015-09-18 00:00:00-04:00
0.323077
0.324176
0.323077
0.324176
136,500
0
0
0
2015-09-21 00:00:00-04:00
0.324176
0.324176
0.318681
0.318681
81,900
0
0
0
2015-09-22 00:00:00-04:00
0.324176
0.324176
0.324176
0.324176
18,200
0
0
0
2015-09-23 00:00:00-04:00
0.323077
0.323077
0.315934
0.318681
145,600
0
0
0
2015-09-24 00:00:00-04:00
0.313187
0.313187
0.313187
0.313187
109,200
0
0
0
2015-09-25 00:00:00-04:00
0.307692
0.307692
0.307692
0.307692
9,100
0
0
0
2015-09-28 00:00:00-04:00
0.313187
0.32967
0.313187
0.318681
263,900
0
0
0
2015-09-29 00:00:00-04:00
0.32956
0.32956
0.321429
0.321429
263,900
0
0
0
2015-09-30 00:00:00-04:00
0.32956
0.32956
0.307802
0.307802
163,800
0
0
0
End of preview. Expand in Data Studio
YAML Metadata Warning: empty or missing yaml metadata in repo card (https://huggingface.co/docs/hub/datasets-cards)

📈 Daily Historical Stock Price Data for Grayscale Bitcoin Trust ETF (2015–2025)

A clean, ready-to-use dataset containing daily stock prices for Grayscale Bitcoin Trust ETF from 2015-05-11 to 2025-05-28. This dataset is ideal for use in financial analysis, algorithmic trading, machine learning, and academic research.

🗂️ Dataset Overview

  • Company: Grayscale Bitcoin Trust ETF
  • Ticker Symbol: GBTC
  • Date Range: 2015-05-11 to 2025-05-28
  • Frequency: Daily
  • Total Records: 2528 rows (one per trading day)

🔢 Columns

Column Description
Date Trading date
Open Opening stock price
High Highest stock price of the day
Low Lowest stock price of the day
Close Closing stock price
Adj Close Price adjusted for splits/dividends
Volume Number of shares traded

💡 Use Cases

This dataset can be used for:

  • Stock price prediction (ML/DL models)
  • Technical analysis and indicators
  • Backtesting trading strategies
  • Building dashboards and visualizations
  • Academic finance or data science projects

📁 File Format

This dataset is provided in a single .csv file with the following format:

Date,Open,High,Low,Close,Adj Close,Volume
2000-01-03,45.12,46.01,44.85,45.90,45.90,3250000
2000-01-04,45.50,47.22,45.10,46.90,46.90,4021000
...
2024-12-31,315.00,320.50,310.80,318.40,318.40,2100000
Downloads last month
32
Size of downloaded dataset files:
298 kB
Size of the auto-converted Parquet files:
103 kB
Number of rows:
2,528