GBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	49.65	50.14	49.43	49.87	-	0.28%	885,475
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
Jul 21, 2026	51.43	51.88	51.19	51.49	51.49	2.06%	1,222,257
Jul 20, 2026	49.97	50.95	49.62	50.45	50.45	1.49%	1,819,858
Jul 17, 2026	48.67	49.88	48.40	49.71	49.71	-0.14%	1,568,958
Jul 16, 2026	49.76	50.25	49.56	49.78	49.78	-1.11%	853,294
Jul 15, 2026	50.61	50.82	50.15	50.34	50.34	0.62%	1,361,754
Jul 14, 2026	49.53	50.34	49.22	50.03	50.03	3.75%	2,363,385
Jul 13, 2026	48.40	48.77	47.86	48.22	48.22	-2.70%	1,833,388
Jul 10, 2026	49.73	50.17	49.39	49.56	49.56	1.14%	1,154,183
Jul 9, 2026	48.55	49.21	48.41	49.00	49.00	1.58%	1,106,472
Jul 8, 2026	47.89	48.34	47.67	48.24	48.24	-2.47%	1,385,287
Jul 7, 2026	48.86	49.78	48.53	49.46	49.46	0.12%	1,294,541
Jul 6, 2026	47.58	49.57	47.49	49.40	49.40	3.69%	1,874,964
Jul 2, 2026	47.81	48.22	47.40	47.64	47.64	2.45%	1,641,497
Jul 1, 2026	45.54	46.90	45.39	46.50	46.50	2.15%	1,846,773
Jun 30, 2026	45.30	45.87	45.04	45.52	45.52	-2.67%	1,789,643
Jun 29, 2026	46.45	47.00	45.67	46.77	46.77	1.06%	2,116,326
Jun 26, 2026	45.58	46.92	45.57	46.28	46.28	0.83%	1,883,638
Jun 25, 2026	47.41	47.47	44.98	45.90	45.90	-1.10%	2,962,340
Jun 24, 2026	47.92	48.12	45.78	46.41	46.41	-4.01%	2,940,121
Jun 23, 2026	48.08	48.70	48.00	48.35	48.35	-3.22%	1,394,283
Jun 22, 2026	50.39	50.87	49.81	49.96	49.96	2.38%	1,290,098
Jun 18, 2026	49.88	49.91	48.26	48.80	48.80	-2.11%	2,167,727
Jun 17, 2026	50.34	51.51	49.65	49.85	49.85	-2.08%	1,695,846
Jun 16, 2026	51.18	51.37	50.68	50.91	50.91	-1.43%	1,330,391
Jun 15, 2026	51.83	52.18	51.40	51.65	51.65	4.68%	1,962,913
Jun 12, 2026	49.17	49.95	48.87	49.34	49.34	0.04%	2,222,051
Jun 11, 2026	48.68	49.57	48.32	49.32	49.32	2.71%	3,005,885
Jun 10, 2026	47.72	48.75	47.72	48.02	48.02	-0.25%	2,956,993
Jun 9, 2026	48.33	48.50	47.12	48.14	48.14	-2.09%	3,067,475
Jun 8, 2026	49.30	49.83	49.09	49.17	49.17	5.06%	2,832,742
Jun 5, 2026	48.17	48.36	45.88	46.80	46.80	-5.15%	5,982,456
Jun 4, 2026	49.01	50.03	48.80	49.34	49.34	-2.74%	3,038,986
Jun 3, 2026	51.79	52.10	50.59	50.73	50.73	-2.74%	2,040,008
Jun 2, 2026	53.51	53.56	51.50	52.16	52.16	-5.98%	3,325,505
Jun 1, 2026	55.66	55.85	54.76	55.48	55.48	-2.70%	2,812,267
May 29, 2026	56.67	57.67	56.21	57.02	57.02	0.14%	2,306,933
May 28, 2026	56.70	57.18	56.26	56.94	56.94	-2.08%	2,615,566
May 27, 2026	58.28	58.53	57.88	58.15	58.15	-1.34%	1,741,014
May 26, 2026	59.57	60.61	58.74	58.94	58.94	0.15%	2,134,462