Grayscale Bitcoin Trust ETF (GBTC)
NYSEARCA: GBTC · Real-Time Price · USD
67.10
+0.48 (0.72%)
Apr 17, 2025, 4:00 PM EDT - Market closed

GBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202566.8667.5666.1567.0967.090.71%1,068,187
Apr 16, 202566.1167.5665.7966.6266.620.36%1,535,004
Apr 15, 202567.8368.3566.2666.3866.38-1.10%1,140,949
Apr 14, 202567.0867.8166.1367.1267.121.28%1,438,130
Apr 11, 202564.8766.5364.2066.2766.275.49%2,072,466
Apr 10, 202564.5164.6161.8762.8262.82-3.41%3,040,578
Apr 9, 202560.5565.5660.5265.0465.047.31%5,654,491
Apr 8, 202563.3063.4560.1860.6160.61-1.59%2,765,384
Apr 7, 202560.6864.1659.7961.5961.59-7.13%7,545,496
Apr 4, 202565.2866.8764.5866.3266.322.41%4,094,771
Apr 3, 202564.7465.3864.1164.7664.76-5.74%2,779,428
Apr 2, 202566.8869.0766.7768.7068.702.29%1,719,498
Apr 1, 202566.1367.6265.1667.1667.163.05%1,299,007
Mar 31, 202565.2166.3064.4965.1765.17-1.53%1,425,045
Mar 28, 202567.4067.6265.9966.1866.18-3.81%1,544,844
Mar 27, 202568.2469.2267.8368.8068.800.57%1,117,544
Mar 26, 202569.1869.5367.8468.4168.41-1.88%1,146,200
Mar 25, 202569.3169.8668.8569.7269.72-0.07%838,014
Mar 24, 202569.0070.2168.9669.7769.775.20%1,593,713
Mar 21, 202566.1366.7365.7166.3266.32-0.27%916,795
Mar 20, 202567.2968.4166.0966.5066.50-1.61%1,251,905
Mar 19, 202566.3868.0166.1067.5967.593.86%1,519,232
Mar 18, 202565.1065.2264.1165.0865.08-2.59%1,486,912
Mar 17, 202565.5367.0365.1966.8166.81-0.21%1,374,604
Mar 14, 202565.9567.5165.3766.9566.955.63%1,980,902
Mar 13, 202565.5665.7363.1563.3863.38-3.34%1,417,372
Mar 12, 202565.8466.2663.7065.5765.57-0.20%1,938,796
Mar 11, 202564.3866.1262.4965.7065.705.24%2,775,110
Mar 10, 202565.3665.5561.1662.4362.43-9.25%4,018,499
Mar 7, 202570.4772.0868.4268.7968.79-2.34%3,038,624
Mar 6, 202571.1172.3469.4370.4470.44-1.57%2,158,986
Mar 5, 202570.9971.6469.2671.5671.564.10%2,133,521
Mar 4, 202565.4570.2964.4168.7468.741.04%2,764,776
Mar 3, 202573.7273.7967.3468.0368.032.13%4,255,701
Feb 28, 202564.7567.3864.1266.6166.611.00%3,901,815
Feb 27, 202568.2668.3165.3065.9565.95-1.14%2,750,374
Feb 26, 202567.8669.8964.9766.7166.71-4.18%5,432,811
Feb 25, 202570.5370.5567.7869.6269.62-6.35%6,101,357
Feb 24, 202575.5175.8574.0874.3474.34-0.96%2,079,085
Feb 21, 202578.4878.7174.9075.0675.06-3.78%3,346,087
Feb 20, 202577.4178.2276.6078.0178.012.54%1,790,260
Feb 19, 202576.2876.5775.5276.0876.082.15%1,744,665
Feb 18, 202576.3976.4973.8274.4874.48-3.29%1,819,021
Feb 14, 202576.4778.4476.2377.0177.011.04%2,448,116
Feb 13, 202575.9776.3875.3676.2276.22-0.76%1,434,016
Feb 12, 202574.9377.3574.8076.8076.801.86%1,987,917
Feb 11, 202576.7377.0875.0475.4075.40-2.19%1,225,669
Feb 10, 202577.4077.6576.7077.0977.091.63%1,217,814
Feb 7, 202579.0079.4375.7375.8575.85-1.21%2,829,986
Feb 6, 202577.9278.4275.7876.7876.78-0.39%2,791,863