GBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	60.89	61.43	60.71	60.97	60.97	2.64%	1,825,820
Apr 30, 2026	59.18	59.63	59.14	59.40	59.40	1.23%	1,364,231
Apr 29, 2026	59.83	59.83	58.23	58.68	58.68	-1.11%	1,945,164
Apr 28, 2026	59.28	59.42	58.81	59.34	59.34	-0.72%	1,226,180
Apr 27, 2026	60.43	60.85	59.47	59.77	59.77	-0.99%	1,474,044
Apr 24, 2026	60.85	60.93	60.17	60.37	60.37	-0.18%	1,614,197
Apr 23, 2026	60.36	61.22	59.87	60.48	60.48	-1.45%	1,594,047
Apr 22, 2026	61.07	61.85	60.91	61.37	61.37	5.18%	3,058,914
Apr 21, 2026	59.14	59.59	58.19	58.35	58.35	-1.72%	1,882,522
Apr 20, 2026	58.51	59.50	58.14	59.37	59.37	-1.53%	2,251,828
Apr 17, 2026	59.66	61.00	59.32	60.29	60.29	2.81%	4,014,192
Apr 16, 2026	58.34	58.68	56.95	58.64	58.64	0.46%	2,157,550
Apr 15, 2026	57.91	58.58	57.27	58.37	58.37	0.97%	2,138,860
Apr 14, 2026	58.00	59.24	57.48	57.81	57.81	1.26%	3,274,016
Apr 13, 2026	55.42	57.20	55.10	57.09	57.09	0.09%	2,453,011
Apr 10, 2026	56.27	57.09	55.96	57.04	57.04	1.66%	1,761,256
Apr 9, 2026	55.34	56.48	54.87	56.11	56.11	1.06%	1,620,760
Apr 8, 2026	56.40	56.50	54.98	55.52	55.52	3.39%	2,208,085
Apr 7, 2026	53.29	53.76	52.68	53.70	53.70	-1.03%	1,783,927
Apr 6, 2026	54.06	54.77	53.83	54.26	54.26	4.05%	2,160,188
Apr 2, 2026	51.47	52.49	51.13	52.15	52.15	-1.70%	2,241,654
Apr 1, 2026	53.34	53.83	52.85	53.05	53.05	0.55%	2,549,561
Mar 31, 2026	51.97	53.36	51.68	52.76	52.76	1.97%	4,569,414
Mar 30, 2026	52.81	52.94	51.51	51.74	51.74	0.72%	2,793,738
Mar 27, 2026	51.94	51.94	50.99	51.37	51.37	-3.69%	3,185,272
Mar 26, 2026	54.01	54.37	53.00	53.34	53.34	-3.33%	2,600,163
Mar 25, 2026	55.78	56.05	54.92	55.18	55.18	2.24%	3,187,122
Mar 24, 2026	54.94	55.11	53.64	53.97	53.97	-1.91%	3,848,535
Mar 23, 2026	55.12	55.93	54.57	55.02	55.02	0.68%	4,934,561
Mar 20, 2026	54.90	54.92	54.04	54.65	54.65	-0.11%	3,012,811
Mar 19, 2026	54.00	54.98	53.56	54.71	54.71	-1.14%	4,219,690
Mar 18, 2026	56.44	56.51	55.19	55.34	55.34	-4.72%	3,213,140
Mar 17, 2026	57.43	58.38	57.17	58.08	58.08	0.76%	2,952,002
Mar 16, 2026	57.60	58.09	56.86	57.64	57.64	3.91%	3,469,156
Mar 13, 2026	56.93	57.65	55.22	55.47	55.47	1.06%	7,185,362
Mar 12, 2026	54.64	55.07	54.02	54.89	54.89	-0.29%	4,038,953
Mar 11, 2026	54.72	55.62	54.32	55.05	55.05	0.82%	3,068,254
Mar 10, 2026	55.22	55.95	54.00	54.60	54.60	1.51%	3,986,064
Mar 9, 2026	53.57	54.21	53.19	53.79	53.79	1.38%	3,496,669
Mar 6, 2026	53.75	53.86	52.75	53.06	53.06	-4.45%	2,328,235
Mar 5, 2026	56.57	56.78	55.04	55.53	55.53	-2.56%	4,402,734
Mar 4, 2026	55.94	57.75	55.59	56.99	56.99	7.16%	5,107,637
Mar 3, 2026	52.30	53.77	51.56	53.18	53.18	-1.32%	4,113,019
Mar 2, 2026	51.09	54.68	51.08	53.89	53.89	5.40%	4,348,297
Feb 27, 2026	51.54	51.73	50.75	51.13	51.13	-2.76%	3,638,431
Feb 26, 2026	53.10	53.24	51.86	52.58	52.58	-2.52%	4,031,428
Feb 25, 2026	51.90	54.24	51.61	53.94	53.94	7.30%	3,344,957
Feb 24, 2026	49.09	50.47	48.95	50.27	50.27	0.08%	2,307,925
Feb 23, 2026	51.51	51.64	49.79	50.23	50.23	-4.89%	3,919,104
Feb 20, 2026	52.21	53.09	51.88	52.81	52.81	0.94%	5,044,700