Grayscale Bitcoin Trust ETF (GBTC)
NYSEARCA: GBTC · Real-Time Price · USD
95.37
-3.06 (-3.11%)
At close: Oct 7, 2025, 4:00 PM EDT
96.06
+0.69 (0.72%)
Pre-market: Oct 8, 2025, 4:38 AM EDT
GBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 97.96 | 98.00 | 94.62 | 95.37 | 95.37 | -3.11% | 5,968,019 |
| Oct 6, 2025 | 98.00 | 99.12 | 97.61 | 98.43 | 98.43 | 2.15% | 4,401,823 |
| Oct 3, 2025 | 94.71 | 97.34 | 94.18 | 96.36 | 96.36 | 1.51% | 4,922,077 |
| Oct 2, 2025 | 93.61 | 95.06 | 93.05 | 94.93 | 94.93 | 2.96% | 3,792,668 |
| Oct 1, 2025 | 91.57 | 92.84 | 91.38 | 92.20 | 92.20 | 2.71% | 3,054,347 |
| Sep 30, 2025 | 88.96 | 89.94 | 88.54 | 89.77 | 89.77 | 0.04% | 2,017,707 |
| Sep 29, 2025 | 88.07 | 89.83 | 87.97 | 89.73 | 89.73 | 4.76% | 3,250,331 |
| Sep 26, 2025 | 85.72 | 86.57 | 85.28 | 85.65 | 85.65 | -0.13% | 2,374,673 |
| Sep 25, 2025 | 87.60 | 87.66 | 85.17 | 85.76 | 85.76 | -3.65% | 3,497,222 |
| Sep 24, 2025 | 88.70 | 89.47 | 88.53 | 89.01 | 89.01 | 1.63% | 1,451,375 |
| Sep 23, 2025 | 88.63 | 88.96 | 87.52 | 87.58 | 87.58 | -0.45% | 1,738,162 |
| Sep 22, 2025 | 88.67 | 89.07 | 87.87 | 87.98 | 87.98 | -2.61% | 1,782,021 |
| Sep 19, 2025 | 91.24 | 91.49 | 90.31 | 90.34 | 90.34 | -2.06% | 1,692,935 |
| Sep 18, 2025 | 92.21 | 92.62 | 91.87 | 92.24 | 92.24 | 1.60% | 2,373,098 |
| Sep 17, 2025 | 91.24 | 91.34 | 89.99 | 90.79 | 90.79 | -1.02% | 4,222,838 |
| Sep 16, 2025 | 90.65 | 91.82 | 90.03 | 91.73 | 91.73 | 1.37% | 1,989,512 |
| Sep 15, 2025 | 90.31 | 90.71 | 89.75 | 90.49 | 90.49 | -1.37% | 2,326,968 |
| Sep 12, 2025 | 90.28 | 91.79 | 90.16 | 91.75 | 91.75 | 2.04% | 2,085,401 |
| Sep 11, 2025 | 89.29 | 90.10 | 89.25 | 89.92 | 89.92 | 0.78% | 1,563,093 |
| Sep 10, 2025 | 89.28 | 89.88 | 88.85 | 89.22 | 89.22 | 2.06% | 1,766,711 |
| Sep 9, 2025 | 88.64 | 88.72 | 86.93 | 87.42 | 87.42 | -0.70% | 1,994,179 |
| Sep 8, 2025 | 88.10 | 88.72 | 87.85 | 88.04 | 88.04 | 0.43% | 1,239,177 |
| Sep 5, 2025 | 88.69 | 88.99 | 86.51 | 87.66 | 87.66 | 1.66% | 2,228,651 |
| 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 |