Grayscale Bitcoin Trust ETF (GBTC)
NYSEARCA: GBTC · Real-Time Price · USD
87.66
+1.43 (1.66%)
At close: Sep 5, 2025, 4:00 PM
87.66
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
GBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 88.69 | 88.99 | 86.51 | 87.66 | 87.66 | 1.66% | 2,220,056 |
| Sep 4, 2025 | 87.05 | 87.08 | 85.84 | 86.23 | 86.23 | -2.19% | 1,610,626 |
| Sep 3, 2025 | 87.49 | 88.45 | 87.28 | 88.16 | 88.16 | 1.31% | 1,321,773 |
| Sep 2, 2025 | 85.91 | 87.82 | 85.65 | 87.02 | 87.02 | 2.39% | 2,594,794 |
| Aug 29, 2025 | 86.85 | 86.86 | 84.78 | 84.99 | 84.99 | -3.37% | 2,529,086 |
| Aug 28, 2025 | 88.81 | 89.03 | 87.91 | 87.95 | 87.95 | -0.14% | 1,311,476 |
| Aug 27, 2025 | 87.47 | 88.52 | 87.22 | 88.07 | 88.07 | 0.87% | 1,619,757 |
| Aug 26, 2025 | 86.30 | 87.36 | 85.94 | 87.31 | 87.31 | 0.33% | 1,801,819 |
| Aug 25, 2025 | 87.73 | 88.77 | 86.81 | 87.02 | 87.02 | -5.13% | 2,290,096 |
| Aug 22, 2025 | 88.23 | 92.32 | 87.94 | 91.73 | 91.73 | 4.12% | 2,633,031 |
| Aug 21, 2025 | 89.01 | 89.57 | 87.94 | 88.10 | 88.10 | -1.88% | 1,339,437 |
| Aug 20, 2025 | 89.06 | 89.93 | 88.23 | 89.79 | 89.79 | 1.08% | 1,855,921 |
| Aug 19, 2025 | 90.94 | 91.02 | 88.47 | 88.83 | 88.83 | -2.80% | 3,268,197 |
| Aug 18, 2025 | 90.92 | 91.80 | 90.23 | 91.39 | 91.39 | -0.55% | 1,140,447 |
| Aug 15, 2025 | 93.16 | 93.21 | 91.82 | 91.90 | 91.90 | -0.92% | 1,233,332 |
| Aug 14, 2025 | 92.93 | 93.88 | 92.12 | 92.75 | 92.75 | -3.99% | 3,408,015 |
| Aug 13, 2025 | 94.82 | 96.62 | 94.44 | 96.60 | 96.60 | 2.70% | 2,671,619 |
| Aug 12, 2025 | 93.69 | 94.51 | 93.24 | 94.06 | 94.06 | 0.50% | 1,815,712 |
| Aug 11, 2025 | 93.98 | 94.99 | 93.24 | 93.59 | 93.59 | 2.19% | 1,514,541 |
| Aug 8, 2025 | 91.83 | 92.31 | 91.09 | 91.58 | 91.58 | -0.93% | 1,634,575 |
| Aug 7, 2025 | 91.55 | 92.53 | 90.97 | 92.44 | 92.44 | 1.94% | 2,172,955 |
| Aug 6, 2025 | 89.58 | 91.05 | 89.30 | 90.68 | 90.68 | 1.45% | 1,441,994 |
| Aug 5, 2025 | 89.77 | 90.11 | 88.52 | 89.38 | 89.38 | -0.94% | 1,800,053 |
| Aug 4, 2025 | 89.74 | 91.01 | 89.66 | 90.23 | 90.23 | 1.51% | 1,129,688 |
| Aug 1, 2025 | 90.89 | 91.01 | 88.83 | 88.89 | 88.89 | -3.15% | 3,928,698 |
| Jul 31, 2025 | 92.90 | 93.52 | 91.75 | 91.78 | 91.78 | -0.11% | 1,866,992 |
| Jul 30, 2025 | 92.47 | 93.46 | 90.99 | 91.88 | 91.88 | -0.54% | 2,006,648 |
| Jul 29, 2025 | 93.60 | 93.65 | 91.92 | 92.38 | 92.38 | -0.54% | 2,065,583 |
| Jul 28, 2025 | 93.32 | 93.77 | 92.35 | 92.88 | 92.88 | 1.10% | 1,274,235 |
| Jul 25, 2025 | 91.47 | 92.12 | 90.48 | 91.87 | 91.87 | -1.93% | 1,933,379 |
| Jul 24, 2025 | 93.39 | 94.08 | 92.71 | 93.68 | 93.68 | 0.56% | 1,965,380 |
| Jul 23, 2025 | 92.92 | 93.45 | 92.31 | 93.16 | 93.16 | -0.79% | 2,156,527 |
| Jul 22, 2025 | 93.84 | 94.68 | 92.53 | 93.90 | 93.90 | 2.24% | 2,144,404 |
| Jul 21, 2025 | 93.07 | 93.87 | 91.74 | 91.84 | 91.84 | -0.56% | 2,139,457 |
| Jul 18, 2025 | 93.52 | 93.92 | 92.17 | 92.36 | 92.36 | -1.39% | 3,047,459 |
| Jul 17, 2025 | 92.80 | 94.43 | 92.51 | 93.66 | 93.66 | -0.26% | 1,402,400 |
| Jul 16, 2025 | 93.51 | 94.45 | 92.98 | 93.90 | 93.90 | 2.48% | 2,636,839 |
| Jul 15, 2025 | 92.68 | 93.31 | 91.11 | 91.63 | 91.63 | -2.91% | 2,640,748 |
| Jul 14, 2025 | 95.82 | 96.16 | 93.81 | 94.38 | 94.38 | 1.44% | 3,905,886 |
| Jul 11, 2025 | 92.63 | 93.11 | 91.84 | 93.04 | 93.04 | 4.19% | 5,165,811 |
| Jul 10, 2025 | 87.43 | 89.68 | 86.97 | 89.30 | 89.30 | 1.39% | 2,413,855 |
| Jul 9, 2025 | 86.30 | 88.28 | 85.38 | 88.08 | 88.08 | 2.85% | 2,324,587 |
| Jul 8, 2025 | 85.76 | 86.00 | 85.04 | 85.64 | 85.64 | 0.71% | 1,315,552 |
| Jul 7, 2025 | 85.40 | 85.57 | 84.58 | 85.04 | 85.04 | -1.20% | 1,759,238 |
| Jul 3, 2025 | 86.13 | 87.14 | 85.90 | 86.07 | 86.07 | -0.42% | 1,438,499 |
| Jul 2, 2025 | 84.68 | 86.52 | 84.55 | 86.43 | 86.43 | 4.18% | 3,172,985 |
| Jul 1, 2025 | 83.96 | 84.40 | 82.93 | 82.96 | 82.96 | -2.20% | 2,216,018 |
| Jun 30, 2025 | 84.96 | 84.97 | 84.02 | 84.83 | 84.83 | 0.80% | 1,518,181 |
| Jun 27, 2025 | 84.08 | 84.89 | 83.83 | 84.16 | 84.16 | -0.70% | 1,519,994 |
| Jun 26, 2025 | 84.41 | 84.88 | 83.98 | 84.75 | 84.75 | -0.16% | 1,031,941 |