Grayscale Bitcoin Trust ETF (GBTC)
NYSEARCA: GBTC · Real-Time Price · USD
66.18
-2.62 (-3.81%)
At close: Mar 28, 2025, 4:00 PM
66.53
+0.35 (0.53%)
After-hours: Mar 28, 2025, 7:57 PM EDT

GBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 202578.2578.6276.4377.0877.08-1.42%1,988,985
Feb 4, 202578.6579.9477.6178.1978.19-2.47%2,841,846
Feb 3, 202575.1680.9374.8280.1780.17-0.30%5,103,256
Jan 31, 202582.9584.0980.3780.4180.41-3.33%2,874,245
Jan 30, 202583.1684.4583.0383.1883.180.73%2,022,622
Jan 29, 202580.9083.0980.3282.5882.583.01%2,171,693
Jan 28, 202581.2482.2480.1680.1780.17-0.10%1,990,955
Jan 27, 202579.8681.0778.2180.2580.25-3.51%3,381,625
Jan 24, 202583.4385.0282.9783.1783.171.55%2,569,967
Jan 23, 202581.1284.7181.0581.9081.90-0.97%9,173,211
Jan 22, 202582.9583.3481.8482.7082.70-1.69%2,373,961
Jan 21, 202583.3485.0681.4084.1284.121.29%3,656,961
Jan 17, 202581.4984.1081.2283.0583.054.39%3,807,981
Jan 16, 202578.7379.7977.1079.5679.560.75%2,910,145