Grayscale Bitcoin Trust ETF (GBTC)

NYSEARCA: GBTC · Real-Time Price · USD

62.91

-0.62 (-0.98%)

At close: Oct 16, 2026, 4:00 PM

62.94

+0.03 (0.05%)

After-hours: Oct 16, 2026, 7:01 PM EDT

GBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	63.17	63.63	62.37	62.91	62.91	-0.98%	1,721,456
Oct 15, 2026	61.86	63.75	61.55	63.53	63.53	0.70%	1,316,881
Oct 14, 2026	63.73	64.12	62.86	63.09	63.09	-1.84%	1,161,542
Oct 13, 2026	64.34	64.70	64.00	64.27	64.27	0.55%	1,458,060
Oct 12, 2026	63.68	64.11	63.48	63.92	63.92	0.60%	747,149
Oct 9, 2026	64.04	64.33	63.50	63.54	63.54	0.68%	1,181,805
Oct 8, 2026	63.55	63.90	62.06	63.11	63.11	-1.99%	1,507,452
Oct 7, 2026	64.30	64.60	63.89	64.39	64.39	-2.65%	1,951,730
Oct 6, 2026	66.45	66.99	65.97	66.14	66.14	-0.14%	1,309,949
Oct 5, 2026	66.52	67.01	65.64	66.23	66.23	1.72%	1,484,393
Oct 2, 2026	66.89	67.39	64.83	65.11	65.11	-0.50%	1,912,520
Oct 1, 2026	64.46	65.89	64.46	65.44	65.44	1.32%	1,644,615
Sep 30, 2026	65.81	66.12	64.39	64.59	64.59	0.02%	2,000,732
Sep 29, 2026	65.15	65.25	64.03	64.58	64.58	0.28%	1,232,810
Sep 28, 2026	64.55	65.20	63.77	64.40	64.40	-0.77%	1,225,705
Sep 25, 2026	64.98	65.18	64.24	64.90	64.90	-0.52%	1,643,053
Sep 24, 2026	64.72	65.63	64.42	65.24	65.24	-0.11%	1,349,062
Sep 23, 2026	66.12	66.43	64.56	65.31	65.31	-1.98%	1,191,097
Sep 22, 2026	66.29	67.05	66.07	66.63	66.63	-0.37%	1,404,747
Sep 21, 2026	65.63	67.18	65.53	66.88	66.88	6.48%	1,832,333
Sep 18, 2026	60.38	62.97	60.36	62.81	62.81	6.21%	2,853,152
Sep 17, 2026	59.01	59.53	58.68	59.14	59.14	0.66%	1,176,462
Sep 16, 2026	58.51	59.15	57.94	58.75	58.75	-0.15%	1,802,597
Sep 15, 2026	59.44	59.76	57.90	58.84	58.84	-3.65%	3,548,645
Sep 14, 2026	60.16	61.35	60.15	61.07	61.07	2.18%	2,029,974
Sep 11, 2026	59.89	61.75	59.43	59.77	59.77	0.20%	1,438,282
Sep 10, 2026	59.43	59.93	59.32	59.65	59.65	-1.36%	1,010,032
Sep 9, 2026	61.53	61.58	60.33	60.47	60.47	-0.30%	1,609,124
Sep 8, 2026	60.53	61.07	59.98	60.65	60.65	-1.75%	2,256,048
Sep 4, 2026	61.34	61.80	60.81	61.73	61.73	-2.39%	2,184,887
Sep 3, 2026	60.67	63.29	60.67	63.24	63.24	5.75%	3,478,311
Sep 2, 2026	59.41	59.98	59.22	59.80	59.80	0.07%	1,224,017
Sep 1, 2026	60.20	60.66	59.08	59.76	59.76	-2.06%	1,462,055
Aug 31, 2026	60.32	61.33	60.11	61.02	61.02	1.68%	1,192,017
Aug 28, 2026	61.28	61.82	59.49	60.01	60.01	-2.99%	2,852,415
Aug 27, 2026	61.38	62.58	61.06	61.86	61.86	1.86%	1,780,947
Aug 26, 2026	60.38	60.87	60.08	60.73	60.73	-0.56%	1,191,768
Aug 25, 2026	60.87	61.59	60.44	61.07	61.07	0.18%	2,182,551
Aug 24, 2026	61.16	61.91	60.24	60.96	60.96	2.23%	3,637,043
Aug 21, 2026	59.67	60.28	59.00	59.63	59.63	5.95%	3,806,732
Aug 20, 2026	55.67	56.48	55.04	56.28	56.28	6.19%	3,679,320
Aug 19, 2026	50.30	53.96	50.13	53.00	53.00	6.00%	5,582,152
Aug 18, 2026	49.56	50.34	49.52	50.00	50.00	0.50%	1,503,539
Aug 17, 2026	49.07	50.00	49.07	49.75	49.75	2.20%	2,270,388
Aug 14, 2026	48.54	48.92	48.36	48.68	48.68	-0.75%	781,306
Aug 13, 2026	49.19	49.51	48.61	49.05	49.05	0.02%	1,564,239
Aug 12, 2026	49.48	49.57	48.96	49.04	49.04	-0.18%	1,825,686
Aug 11, 2026	49.65	49.71	48.91	49.13	49.13	-0.81%	1,267,585
Aug 10, 2026	50.25	50.25	49.36	49.53	49.53	-1.53%	2,550,166
Aug 7, 2026	50.46	50.59	49.93	50.30	50.30	0.84%	1,187,067