Grayscale Funds Trust - Bitcoin Miners ETF (GCPU)
NYSEARCA: GCPU · Real-Time Price · USD
39.23
+0.66 (1.72%)
At close: Sep 22, 2026, 4:00 PM EDT
39.23
0.00 (0.00%)
After-hours: Sep 22, 2026, 4:10 PM EDT
GCPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 39.24 | 39.47 | 39.24 | 39.47 | - | 2.35% | 10,400 |
| Sep 21, 2026 | 38.50 | 39.33 | 38.48 | 38.56 | 38.56 | 2.48% | 14,019 |
| Sep 18, 2026 | 37.07 | 37.63 | 37.01 | 37.63 | 37.63 | 7.82% | 3,731 |
| Sep 17, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 3.56% | 556 |
| Sep 16, 2026 | 34.05 | 34.11 | 33.48 | 33.70 | 33.70 | 1.98% | 3,001 |
| Sep 15, 2026 | 34.14 | 34.14 | 33.00 | 33.04 | 33.04 | -4.08% | 3,281 |
| Sep 14, 2026 | 33.90 | 34.75 | 33.90 | 34.45 | 34.45 | -3.54% | 4,547 |
| Sep 11, 2026 | 36.15 | 36.47 | 35.72 | 35.72 | 35.72 | 3.25% | 2,967 |
| Sep 10, 2026 | 34.82 | 35.75 | 34.59 | 34.59 | 34.59 | -4.22% | 6,056 |
| Sep 9, 2026 | 36.76 | 36.76 | 36.11 | 36.11 | 36.11 | -2.98% | 1,227 |
| Sep 8, 2026 | 36.81 | 37.74 | 36.76 | 37.22 | 37.22 | 3.81% | 12,638 |
| Sep 4, 2026 | 35.16 | 35.86 | 35.16 | 35.86 | 35.86 | 2.02% | 2,439 |
| Sep 3, 2026 | 32.83 | 35.18 | 32.80 | 35.15 | 35.15 | 8.26% | 6,920 |
| Sep 2, 2026 | 30.92 | 32.47 | 30.92 | 32.47 | 32.47 | 3.48% | 19,860 |
| Sep 1, 2026 | 31.36 | 31.41 | 31.36 | 31.38 | 31.38 | -3.56% | 897 |
| Aug 31, 2026 | 32.00 | 32.54 | 31.94 | 32.54 | 32.54 | 0.62% | 6,755 |
| Aug 28, 2026 | 34.20 | 34.20 | 32.18 | 32.33 | 32.33 | -8.50% | 3,293 |
| Aug 27, 2026 | 35.21 | 36.09 | 35.18 | 35.34 | 35.34 | 3.71% | 5,289 |
| Aug 26, 2026 | 34.59 | 34.59 | 34.08 | 34.08 | 34.07 | -3.30% | 1,898 |
| Aug 25, 2026 | 33.96 | 35.34 | 33.96 | 35.24 | 35.24 | 5.57% | 2,837 |
| Aug 24, 2026 | 33.57 | 33.83 | 33.38 | 33.38 | 33.38 | -1.71% | 1,586 |
| Aug 21, 2026 | 35.92 | 36.28 | 33.59 | 33.96 | 33.96 | -2.19% | 10,789 |
| Aug 20, 2026 | 34.01 | 34.75 | 33.80 | 34.72 | 34.72 | 4.75% | 4,957 |
| Aug 19, 2026 | 32.08 | 33.52 | 32.08 | 33.15 | 33.15 | 1.49% | 1,906 |
| Aug 18, 2026 | 34.58 | 34.58 | 32.50 | 32.66 | 32.66 | -6.92% | 5,333 |
| Aug 17, 2026 | 34.84 | 35.27 | 34.43 | 35.09 | 35.09 | 1.94% | 7,229 |
| Aug 14, 2026 | 33.49 | 34.68 | 33.41 | 34.42 | 34.42 | 1.37% | 2,814 |
| Aug 13, 2026 | 35.16 | 35.73 | 33.76 | 33.95 | 33.95 | -2.01% | 5,365 |
| Aug 12, 2026 | 34.47 | 34.95 | 34.29 | 34.65 | 34.65 | 4.63% | 2,696 |
| Aug 11, 2026 | 33.56 | 33.73 | 33.11 | 33.11 | 33.11 | 1.67% | 2,588 |
| Aug 10, 2026 | 33.30 | 33.91 | 32.54 | 32.57 | 32.57 | -4.57% | 4,064 |
| Aug 7, 2026 | 33.81 | 34.13 | 33.18 | 34.13 | 34.13 | 0.67% | 3,216 |
| Aug 6, 2026 | 33.81 | 35.00 | 33.81 | 33.90 | 33.90 | -2.42% | 5,471 |
| Aug 5, 2026 | 36.02 | 36.54 | 34.74 | 34.74 | 34.74 | -4.05% | 3,253 |
| Aug 4, 2026 | 36.43 | 36.72 | 36.00 | 36.21 | 36.21 | -0.62% | 9,253 |
| Aug 3, 2026 | 34.19 | 36.72 | 34.19 | 36.43 | 36.43 | 5.27% | 8,337 |
| Jul 31, 2026 | 36.02 | 36.02 | 34.37 | 34.61 | 34.61 | -2.54% | 2,577 |
| Jul 30, 2026 | 32.83 | 35.75 | 32.83 | 35.51 | 35.51 | 18.30% | 6,310 |
| Jul 29, 2026 | 31.88 | 31.88 | 29.75 | 30.02 | 30.02 | -10.36% | 12,866 |
| Jul 28, 2026 | 32.68 | 33.49 | 31.99 | 33.49 | 33.49 | -3.68% | 24,906 |
| Jul 27, 2026 | 36.30 | 36.40 | 34.20 | 34.77 | 34.77 | -2.74% | 13,031 |
| Jul 24, 2026 | 37.69 | 37.69 | 35.69 | 35.74 | 35.74 | -6.58% | 1,512 |
| Jul 23, 2026 | 38.05 | 39.48 | 37.88 | 38.26 | 38.26 | 0.89% | 4,292 |
| Jul 22, 2026 | 37.47 | 38.76 | 37.47 | 37.92 | 37.92 | 0.44% | 13,177 |
| Jul 21, 2026 | 37.06 | 38.32 | 36.83 | 37.76 | 37.76 | 5.56% | 3,806 |
| Jul 20, 2026 | 35.17 | 36.20 | 35.07 | 35.77 | 35.77 | 9.42% | 4,603 |
| Jul 17, 2026 | 31.18 | 33.27 | 31.18 | 32.69 | 32.69 | -1.98% | 7,500 |
| Jul 16, 2026 | 35.01 | 35.01 | 33.13 | 33.35 | 33.35 | -7.89% | 8,912 |
| Jul 15, 2026 | 35.59 | 36.21 | 34.94 | 36.21 | 36.21 | 1.02% | 6,398 |
| Jul 14, 2026 | 36.12 | 36.16 | 35.80 | 35.84 | 35.84 | -0.03% | 8,052 |