Grayscale Bitcoin Trust ETF (GBTC)
NYSEARCA: GBTC · Real-Time Price · USD
91.87
-1.81 (-1.93%)
At close: Jul 25, 2025, 4:00 PM
92.50
+0.63 (0.69%)
After-hours: Jul 25, 2025, 8:00 PM EDT
GBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 84.97 | 85.27 | 84.17 | 84.89 | 84.89 | 1.98% | 1,814,464 |
| Jun 24, 2025 | 82.84 | 83.80 | 82.56 | 83.24 | 83.24 | 2.39% | 1,570,829 |
| Jun 23, 2025 | 79.70 | 81.44 | 78.51 | 81.30 | 81.30 | -0.04% | 2,117,483 |
| Jun 20, 2025 | 83.57 | 83.64 | 80.63 | 81.33 | 81.33 | -0.53% | 1,789,339 |
| Jun 18, 2025 | 81.93 | 83.02 | 81.57 | 81.76 | 81.76 | -0.90% | 1,722,255 |
| Jun 17, 2025 | 83.23 | 83.33 | 81.42 | 82.50 | 82.50 | -3.68% | 2,342,722 |
| Jun 16, 2025 | 84.02 | 85.85 | 83.90 | 85.65 | 85.65 | 3.40% | 1,658,322 |
| Jun 13, 2025 | 82.67 | 83.62 | 82.08 | 82.83 | 82.83 | -1.62% | 1,900,123 |
| Jun 12, 2025 | 84.16 | 85.49 | 83.96 | 84.19 | 84.19 | -1.84% | 1,839,572 |
| Jun 11, 2025 | 86.56 | 87.07 | 85.47 | 85.77 | 85.77 | -0.67% | 1,858,842 |
| Jun 10, 2025 | 86.50 | 87.04 | 85.40 | 86.35 | 86.35 | 0.79% | 2,259,673 |
| 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 |