Grayscale Bitcoin Trust ETF (GBTC)
NYSEARCA: GBTC · Real-Time Price · USD
81.47
+1.49 (1.86%)
At close: May 9, 2025, 4:00 PM
82.44
+0.97 (1.19%)
Pre-market: May 12, 2025, 6:41 AM EDT
GBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 67.40 | 67.62 | 65.99 | 66.18 | 66.18 | -3.81% | 1,544,844 |
| Mar 27, 2025 | 68.24 | 69.22 | 67.83 | 68.80 | 68.80 | 0.57% | 1,117,544 |
| Mar 26, 2025 | 69.18 | 69.53 | 67.84 | 68.41 | 68.41 | -1.88% | 1,146,200 |
| Mar 25, 2025 | 69.31 | 69.86 | 68.85 | 69.72 | 69.72 | -0.07% | 838,014 |
| Mar 24, 2025 | 69.00 | 70.21 | 68.96 | 69.77 | 69.77 | 5.20% | 1,593,713 |
| Mar 21, 2025 | 66.13 | 66.73 | 65.71 | 66.32 | 66.32 | -0.27% | 916,795 |
| Mar 20, 2025 | 67.29 | 68.41 | 66.09 | 66.50 | 66.50 | -1.61% | 1,251,905 |
| Mar 19, 2025 | 66.38 | 68.01 | 66.10 | 67.59 | 67.59 | 3.86% | 1,519,232 |
| Mar 18, 2025 | 65.10 | 65.22 | 64.11 | 65.08 | 65.08 | -2.59% | 1,486,912 |
| Mar 17, 2025 | 65.53 | 67.03 | 65.19 | 66.81 | 66.81 | -0.21% | 1,374,604 |
| Mar 14, 2025 | 65.95 | 67.51 | 65.37 | 66.95 | 66.95 | 5.63% | 1,980,902 |
| Mar 13, 2025 | 65.56 | 65.73 | 63.15 | 63.38 | 63.38 | -3.34% | 1,417,372 |
| Mar 12, 2025 | 65.84 | 66.26 | 63.70 | 65.57 | 65.57 | -0.20% | 1,938,796 |
| Mar 11, 2025 | 64.38 | 66.12 | 62.49 | 65.70 | 65.70 | 5.24% | 2,775,110 |
| Mar 10, 2025 | 65.36 | 65.55 | 61.16 | 62.43 | 62.43 | -9.25% | 4,018,499 |
| Mar 7, 2025 | 70.47 | 72.08 | 68.42 | 68.79 | 68.79 | -2.34% | 3,038,624 |
| Mar 6, 2025 | 71.11 | 72.34 | 69.43 | 70.44 | 70.44 | -1.57% | 2,158,986 |
| Mar 5, 2025 | 70.99 | 71.64 | 69.26 | 71.56 | 71.56 | 4.10% | 2,133,521 |
| Mar 4, 2025 | 65.45 | 70.29 | 64.41 | 68.74 | 68.74 | 1.04% | 2,764,776 |
| Mar 3, 2025 | 73.72 | 73.79 | 67.34 | 68.03 | 68.03 | 2.13% | 4,255,701 |
| Feb 28, 2025 | 64.75 | 67.38 | 64.12 | 66.61 | 66.61 | 1.00% | 3,901,815 |