GBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	86.50	87.04	85.40	86.35	86.35	0.79%	2,253,143
Jun 9, 2025	84.81	85.77	84.28	85.67	85.67	4.18%	1,764,207
Jun 6, 2025	81.96	83.15	81.95	82.23	82.23	2.47%	1,380,246
Jun 5, 2025	83.39	83.44	80.08	80.25	80.25	-2.99%	2,801,698
Jun 4, 2025	82.79	83.25	82.10	82.72	82.72	-1.29%	1,210,954
Jun 3, 2025	83.16	84.28	82.82	83.80	83.80	1.76%	1,431,908
Jun 2, 2025	81.95	82.59	81.70	82.35	82.35	-0.15%	1,327,552
May 30, 2025	83.35	83.59	81.70	82.47	82.47	-0.95%	1,772,209
May 29, 2025	85.38	85.42	83.18	83.26	83.26	-1.25%	3,254,475
May 28, 2025	85.75	86.02	84.29	84.31	84.31	-2.72%	2,098,222
May 27, 2025	87.14	87.37	85.75	86.67	86.67	1.06%	1,924,903
May 23, 2025	85.79	86.83	85.25	85.76	85.76	-2.23%	2,774,266
May 22, 2025	87.83	88.36	87.17	87.72	87.72	2.32%	2,896,095
May 21, 2025	84.01	86.70	83.71	85.73	85.73	1.47%	4,715,665
May 20, 2025	82.51	84.67	82.15	84.49	84.49	1.50%	1,809,718
May 19, 2025	80.85	83.32	80.79	83.24	83.24	1.35%	1,759,547
May 16, 2025	81.70	82.54	81.55	82.13	82.13	0.92%	1,679,931
May 15, 2025	80.94	82.21	79.95	81.38	81.38	-0.17%	1,944,786
May 14, 2025	82.11	82.35	80.94	81.52	81.52	-1.46%	1,337,200
May 13, 2025	81.89	82.89	81.16	82.73	82.73	2.99%	2,287,909
May 12, 2025	82.14	82.52	79.45	80.33	80.33	-1.40%	2,806,506
May 9, 2025	81.25	81.89	80.72	81.47	81.47	1.86%	1,735,768
May 8, 2025	78.46	80.25	78.19	79.98	79.98	5.38%	1,969,525
May 7, 2025	76.39	76.96	75.59	75.90	75.90	1.29%	1,063,297
May 6, 2025	73.93	75.09	73.62	74.93	74.93	0.69%	1,103,490
May 5, 2025	74.36	74.90	73.86	74.42	74.42	-2.78%	1,082,374
May 2, 2025	76.59	77.33	76.34	76.55	76.55	0.43%	1,204,132
May 1, 2025	76.31	77.02	75.68	76.22	76.22	2.63%	1,583,408
Apr 30, 2025	74.58	74.62	73.27	74.27	74.27	-1.30%	1,770,453
Apr 29, 2025	74.91	75.40	74.64	75.25	75.25	0.59%	830,263
Apr 28, 2025	75.12	75.21	73.76	74.81	74.81	-0.70%	2,181,919
Apr 25, 2025	74.45	75.75	74.26	75.34	75.34	1.92%	1,931,190
Apr 24, 2025	73.24	74.00	73.13	73.92	73.92	0.11%	1,388,016
Apr 23, 2025	74.29	74.80	72.60	73.84	73.84	2.14%	2,387,419
Apr 22, 2025	70.82	72.55	70.65	72.29	72.29	4.68%	3,514,931
Apr 21, 2025	68.89	70.02	68.25	69.06	69.06	2.94%	2,550,166
Apr 17, 2025	66.86	67.56	66.15	67.09	67.09	0.71%	1,068,187
Apr 16, 2025	66.11	67.56	65.79	66.62	66.62	0.36%	1,535,004
Apr 15, 2025	67.83	68.35	66.26	66.38	66.38	-1.10%	1,140,949
Apr 14, 2025	67.08	67.81	66.13	67.12	67.12	1.28%	1,438,130
Apr 11, 2025	64.87	66.53	64.20	66.27	66.27	5.49%	2,072,466
Apr 10, 2025	64.51	64.61	61.87	62.82	62.82	-3.41%	3,040,578
Apr 9, 2025	60.55	65.56	60.52	65.04	65.04	7.31%	5,654,491
Apr 8, 2025	63.30	63.45	60.18	60.61	60.61	-1.59%	2,765,384
Apr 7, 2025	60.68	64.16	59.79	61.59	61.59	-7.13%	7,545,496
Apr 4, 2025	65.28	66.87	64.58	66.32	66.32	2.41%	4,094,771
Apr 3, 2025	64.74	65.38	64.11	64.76	64.76	-5.74%	2,779,428
Apr 2, 2025	66.88	69.07	66.77	68.70	68.70	2.29%	1,719,498
Apr 1, 2025	66.13	67.62	65.16	67.16	67.16	3.05%	1,299,007
Mar 31, 2025	65.21	66.30	64.49	65.17	65.17	-1.53%	1,425,045