Grayscale Bitcoin Trust ETF (GBTC)
NYSEARCA: GBTC · Real-Time Price · USD
64.59
+0.01 (0.02%)
At close: Sep 30, 2026, 4:00 PM
64.58
-0.01 (-0.02%)
After-hours: Sep 30, 2026, 7:50 PM EDT
GBTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 60.20 | 60.66 | 59.08 | 59.76 | 59.76 | -2.06% | 1,462,055 |
| Aug 31, 2026 | 60.32 | 61.33 | 60.11 | 61.02 | 61.02 | 1.68% | 1,192,017 |
| Aug 28, 2026 | 61.28 | 61.82 | 59.49 | 60.01 | 60.01 | -2.99% | 2,852,415 |
| Aug 27, 2026 | 61.38 | 62.58 | 61.06 | 61.86 | 61.86 | 1.86% | 1,780,947 |
| Aug 26, 2026 | 60.38 | 60.87 | 60.08 | 60.73 | 60.73 | -0.56% | 1,191,768 |
| Aug 25, 2026 | 60.87 | 61.59 | 60.44 | 61.07 | 61.07 | 0.18% | 2,182,551 |
| Aug 24, 2026 | 61.16 | 61.91 | 60.24 | 60.96 | 60.96 | 2.23% | 3,637,043 |
| Aug 21, 2026 | 59.67 | 60.28 | 59.00 | 59.63 | 59.63 | 5.95% | 3,806,732 |
| Aug 20, 2026 | 55.67 | 56.48 | 55.04 | 56.28 | 56.28 | 6.19% | 3,679,320 |
| Aug 19, 2026 | 50.30 | 53.96 | 50.13 | 53.00 | 53.00 | 6.00% | 5,582,152 |
| Aug 18, 2026 | 49.56 | 50.34 | 49.52 | 50.00 | 50.00 | 0.50% | 1,503,539 |
| Aug 17, 2026 | 49.07 | 50.00 | 49.07 | 49.75 | 49.75 | 2.20% | 2,270,388 |
| Aug 14, 2026 | 48.54 | 48.92 | 48.36 | 48.68 | 48.68 | -0.75% | 781,306 |
| Aug 13, 2026 | 49.19 | 49.51 | 48.61 | 49.05 | 49.05 | 0.02% | 1,564,239 |
| Aug 12, 2026 | 49.48 | 49.57 | 48.96 | 49.04 | 49.04 | -0.18% | 1,825,686 |
| Aug 11, 2026 | 49.65 | 49.71 | 48.91 | 49.13 | 49.13 | -0.81% | 1,267,585 |
| Aug 10, 2026 | 50.25 | 50.25 | 49.36 | 49.53 | 49.53 | -1.53% | 2,550,166 |
| Aug 7, 2026 | 50.46 | 50.59 | 49.93 | 50.30 | 50.30 | 0.84% | 1,187,067 |
| Aug 6, 2026 | 49.69 | 50.30 | 49.64 | 49.88 | 49.88 | -0.62% | 1,093,113 |
| Aug 5, 2026 | 49.65 | 50.27 | 49.43 | 50.19 | 50.19 | 0.92% | 1,385,862 |
| Aug 4, 2026 | 49.41 | 49.87 | 49.22 | 49.73 | 49.73 | 0.61% | 1,147,793 |
| Aug 3, 2026 | 48.54 | 49.60 | 48.38 | 49.43 | 49.43 | 1.44% | 2,440,556 |
| Jul 31, 2026 | 49.38 | 49.41 | 48.30 | 48.73 | 48.73 | -2.85% | 3,173,038 |
| Jul 30, 2026 | 50.15 | 50.46 | 50.02 | 50.16 | 50.16 | 1.95% | 1,505,617 |
| Jul 29, 2026 | 49.66 | 50.11 | 49.16 | 49.20 | 49.20 | -0.49% | 1,759,643 |
| Jul 28, 2026 | 48.98 | 49.62 | 48.53 | 49.44 | 49.44 | -1.67% | 910,124 |
| Jul 27, 2026 | 50.26 | 50.87 | 49.89 | 50.28 | 50.28 | 1.13% | 1,159,334 |
| Jul 24, 2026 | 49.86 | 49.90 | 49.32 | 49.72 | 49.72 | -0.94% | 1,221,737 |
| Jul 23, 2026 | 50.33 | 50.51 | 50.05 | 50.19 | 50.19 | -1.74% | 1,120,894 |
| Jul 22, 2026 | 50.84 | 51.42 | 50.80 | 51.08 | 51.08 | -0.80% | 1,122,587 |