Grayscale Bitcoin Trust ETF (GBTC)

NYSEARCA: GBTC · Real-Time Price · USD

57.57

+0.74 (1.30%)

At close: Nov 11, 2026, 4:00 PM

57.24

-0.33 (-0.57%)

After-hours: Nov 11, 2026, 5:54 PM EST

GBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	56.61	57.61	56.53	57.57	57.57	1.30%	1,832,428
Nov 10, 2026	56.81	57.63	56.04	56.83	56.83	-1.41%	1,499,561
Nov 9, 2026	57.46	58.21	57.24	57.64	57.64	-1.37%	1,524,281
Nov 6, 2026	58.23	58.64	57.67	58.44	58.44	-0.39%	1,785,353
Nov 5, 2026	61.26	61.35	58.18	58.67	58.67	-5.03%	3,589,412
Nov 4, 2026	60.32	62.57	60.32	61.78	61.78	2.92%	2,554,311
Nov 3, 2026	59.40	60.07	59.40	60.03	60.03	1.59%	1,524,975
Nov 2, 2026	59.86	60.19	59.05	59.09	59.09	-0.05%	1,378,129
Oct 30, 2026	59.53	60.13	58.70	59.12	59.12	-5.12%	3,443,268
Oct 29, 2026	61.82	63.21	61.57	62.31	62.31	-0.99%	1,289,498
Oct 28, 2026	62.12	62.93	61.96	62.93	62.93	0.98%	700,944
Oct 27, 2026	61.72	62.32	61.55	62.32	62.32	1.12%	1,134,685
Oct 26, 2026	61.59	62.30	61.21	61.63	61.63	-1.64%	1,317,263
Oct 23, 2026	63.01	63.28	62.50	62.66	62.66	-0.25%	906,211
Oct 22, 2026	63.12	63.29	62.37	62.82	62.82	-3.68%	1,863,706
Oct 21, 2026	64.56	65.54	64.21	65.22	65.22	2.39%	2,222,392
Oct 20, 2026	62.74	64.33	62.70	63.70	63.70	0.89%	1,207,157
Oct 19, 2026	63.65	63.65	63.03	63.14	63.14	0.37%	1,310,685
Oct 16, 2026	63.26	63.64	62.34	62.91	62.91	-0.98%	1,721,062
Oct 15, 2026	61.86	63.75	61.55	63.53	63.53	0.70%	1,316,881
Oct 14, 2026	63.73	64.12	62.86	63.09	63.09	-1.84%	1,161,542
Oct 13, 2026	64.34	64.70	64.00	64.27	64.27	0.55%	1,458,060
Oct 12, 2026	63.68	64.11	63.48	63.92	63.92	0.60%	747,149
Oct 9, 2026	64.04	64.33	63.50	63.54	63.54	0.68%	1,181,805
Oct 8, 2026	63.55	63.90	62.06	63.11	63.11	-1.99%	1,507,452
Oct 7, 2026	64.30	64.60	63.89	64.39	64.39	-2.65%	1,951,730
Oct 6, 2026	66.45	66.99	65.97	66.14	66.14	-0.14%	1,309,949
Oct 5, 2026	66.52	67.01	65.64	66.23	66.23	1.72%	1,484,393
Oct 2, 2026	66.89	67.39	64.83	65.11	65.11	-0.50%	1,912,520
Oct 1, 2026	64.46	65.89	64.46	65.44	65.44	1.32%	1,644,615
Sep 30, 2026	65.81	66.12	64.39	64.59	64.59	0.02%	2,000,732
Sep 29, 2026	65.15	65.25	64.03	64.58	64.58	0.28%	1,232,810
Sep 28, 2026	64.55	65.20	63.77	64.40	64.40	-0.77%	1,225,705
Sep 25, 2026	64.98	65.18	64.24	64.90	64.90	-0.52%	1,643,053
Sep 24, 2026	64.72	65.63	64.42	65.24	65.24	-0.11%	1,349,062
Sep 23, 2026	66.12	66.43	64.56	65.31	65.31	-1.98%	1,191,097
Sep 22, 2026	66.29	67.05	66.07	66.63	66.63	-0.37%	1,404,747
Sep 21, 2026	65.63	67.18	65.53	66.88	66.88	6.48%	1,832,333
Sep 18, 2026	60.38	62.97	60.36	62.81	62.81	6.21%	2,853,152
Sep 17, 2026	59.01	59.53	58.68	59.14	59.14	0.66%	1,176,462
Sep 16, 2026	58.51	59.15	57.94	58.75	58.75	-0.15%	1,802,597
Sep 15, 2026	59.44	59.76	57.90	58.84	58.84	-3.65%	3,548,645
Sep 14, 2026	60.16	61.35	60.15	61.07	61.07	2.18%	2,029,974
Sep 11, 2026	59.89	61.75	59.43	59.77	59.77	0.20%	1,438,282
Sep 10, 2026	59.43	59.93	59.32	59.65	59.65	-1.36%	1,010,032
Sep 9, 2026	61.53	61.58	60.33	60.47	60.47	-0.30%	1,609,124
Sep 8, 2026	60.53	61.07	59.98	60.65	60.65	-1.75%	2,256,048
Sep 4, 2026	61.34	61.80	60.81	61.73	61.73	-2.39%	2,184,887
Sep 3, 2026	60.67	63.29	60.67	63.24	63.24	5.75%	3,478,311
Sep 2, 2026	59.41	59.98	59.22	59.80	59.80	0.07%	1,224,017