NYSEArca - Delayed Quote USD

Grayscale Bitcoin Trust ETF (GBTC)

61.73 -1.51 (-2.39%)

At close: September 4 at 4:00:00 PM EDT

61.55 -0.18 (-0.29%)

After hours: September 4 at 7:58:58 PM EDT

Trade GBTC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	61.34	61.80	60.81	61.73	61.73	2,185,800
Sep 3, 2026	60.67	63.28	60.67	63.24	63.24	3,491,000
Sep 2, 2026	59.41	59.98	59.22	59.80	59.80	1,225,100
Sep 1, 2026	60.20	60.66	59.08	59.76	59.76	1,464,000
Aug 31, 2026	60.32	61.33	60.11	61.02	61.02	1,192,000
Aug 28, 2026	61.28	61.82	59.49	60.01	60.01	2,871,000
Aug 27, 2026	61.38	62.58	61.06	61.86	61.86	1,783,900
Aug 26, 2026	60.38	60.87	60.08	60.73	60.73	1,216,800
Aug 25, 2026	60.87	61.59	60.44	61.07	61.07	2,214,800
Aug 24, 2026	61.16	61.91	60.24	60.96	60.96	3,641,200
Aug 21, 2026	59.67	60.28	59.00	59.63	59.63	3,819,700
Aug 20, 2026	55.67	56.47	55.04	56.28	56.28	3,712,300
Aug 19, 2026	50.30	53.96	50.13	53.00	53.00	5,633,000
Aug 18, 2026	49.56	50.34	49.51	50.00	50.00	1,505,600
Aug 17, 2026	49.07	50.00	49.07	49.75	49.75	2,283,400
Aug 14, 2026	48.54	48.92	48.36	48.68	48.68	783,100
Aug 13, 2026	49.19	49.51	48.61	49.05	49.05	1,567,500
Aug 12, 2026	49.48	49.57	48.96	49.04	49.04	1,830,200
Aug 11, 2026	49.65	49.71	48.91	49.13	49.13	1,270,500
Aug 10, 2026	50.25	50.25	49.35	49.53	49.53	2,550,200
Aug 7, 2026	50.46	50.58	49.93	50.30	50.30	1,191,000
Aug 6, 2026	49.69	50.29	49.63	49.88	49.88	1,096,900
Aug 5, 2026	49.65	50.26	49.43	50.19	50.19	1,392,000
Aug 4, 2026	49.41	49.87	49.22	49.73	49.73	1,152,300
Aug 3, 2026	48.54	49.60	48.38	49.43	49.43	2,440,800
Jul 31, 2026	49.38	49.41	48.30	48.73	48.73	3,179,000
Jul 30, 2026	50.15	50.46	50.02	50.16	50.16	1,525,200
Jul 29, 2026	49.66	50.11	49.16	49.20	49.20	1,762,700
Jul 28, 2026	48.98	49.62	48.53	49.44	49.44	925,200
Jul 27, 2026	50.26	50.87	49.89	50.28	50.28	1,206,000
Jul 24, 2026	49.86	49.90	49.32	49.72	49.72	1,252,500
Jul 23, 2026	50.33	50.51	50.05	50.19	50.19	1,121,800
Jul 22, 2026	50.84	51.42	50.80	51.08	51.08	1,123,600
Jul 21, 2026	51.43	51.88	51.19	51.49	51.49	1,223,100
Jul 20, 2026	49.97	50.95	49.62	50.45	50.45	1,821,500
Jul 17, 2026	48.67	49.88	48.40	49.71	49.71	1,571,800
Jul 16, 2026	49.76	50.25	49.56	49.78	49.78	856,900
Jul 15, 2026	50.61	50.82	50.15	50.34	50.34	1,363,900
Jul 14, 2026	49.53	50.34	49.22	50.03	50.03	2,366,500
Jul 13, 2026	48.40	48.77	47.86	48.22	48.22	1,844,700
Jul 10, 2026	49.73	50.17	49.39	49.56	49.56	1,190,100
Jul 9, 2026	48.55	49.21	48.41	49.00	49.00	1,109,700
Jul 8, 2026	47.89	48.34	47.67	48.24	48.24	1,388,300
Jul 7, 2026	48.86	49.78	48.53	49.46	49.46	1,295,900
Jul 6, 2026	47.58	49.57	47.49	49.40	49.40	1,875,000
Jul 2, 2026	47.81	48.22	47.40	47.64	47.64	1,639,100
Jul 1, 2026	45.54	46.90	45.39	46.50	46.50	1,846,800
Jun 30, 2026	45.30	45.87	45.04	45.52	45.52	1,789,600
Jun 29, 2026	46.45	47.00	45.67	46.77	46.77	2,116,300
Jun 26, 2026	45.58	46.92	45.56	46.28	46.28	1,883,600
Jun 25, 2026	47.41	47.47	44.98	45.90	45.90	2,961,600
Jun 24, 2026	47.92	48.12	45.78	46.41	46.41	2,940,100
Jun 23, 2026	48.08	48.70	48.00	48.35	48.35	1,394,100
Jun 22, 2026	50.39	50.87	49.81	49.96	49.96	1,290,100
Jun 18, 2026	49.88	49.91	48.26	48.80	48.80	2,167,700
Jun 17, 2026	50.34	51.51	49.65	49.85	49.85	1,695,800
Jun 16, 2026	51.18	51.37	50.68	50.91	50.91	1,330,400
Jun 15, 2026	51.83	52.18	51.40	51.65	51.65	1,962,900
Jun 12, 2026	49.17	49.95	48.87	49.34	49.34	2,221,700
Jun 11, 2026	48.68	49.57	48.31	49.32	49.32	3,005,900
Jun 10, 2026	47.72	48.74	47.72	48.02	48.02	2,957,000
Jun 9, 2026	48.33	48.50	47.12	48.14	48.14	3,067,500
Jun 8, 2026	49.30	49.83	49.08	49.17	49.17	2,832,700
Jun 5, 2026	48.17	48.36	45.88	46.80	46.80	5,982,500
Jun 4, 2026	49.01	50.03	48.80	49.34	49.34	3,039,000
Jun 3, 2026	51.79	52.10	50.59	50.73	50.73	2,040,000
Jun 2, 2026	53.51	53.56	51.50	52.16	52.16	3,325,500
Jun 1, 2026	55.66	55.85	54.76	55.48	55.48	2,812,300
May 29, 2026	56.67	57.67	56.21	57.02	57.02	2,303,400
May 28, 2026	56.69	57.17	56.26	56.94	56.94	2,614,400
May 27, 2026	58.28	58.53	57.88	58.15	58.15	1,738,500
May 26, 2026	59.57	60.60	58.74	58.94	58.94	2,132,900
May 22, 2026	59.97	60.02	58.71	58.85	58.85	1,786,700
May 21, 2026	59.97	60.59	59.51	60.27	60.27	2,490,100
May 20, 2026	59.97	60.43	59.66	60.29	60.29	1,378,400
May 19, 2026	59.42	59.81	59.08	59.60	59.60	935,000
May 18, 2026	59.98	60.00	59.03	59.66	59.66	2,162,900
May 15, 2026	62.15	62.18	61.04	61.44	61.44	2,057,300
May 14, 2026	62.09	63.78	61.81	63.27	63.27	2,068,200
May 13, 2026	62.23	62.30	61.16	61.84	61.84	1,263,200
May 12, 2026	62.67	62.84	62.01	62.79	62.79	1,324,100
May 11, 2026	63.05	63.85	62.49	63.67	63.67	1,236,000
May 8, 2026	61.84	62.51	61.78	62.31	62.31	1,234,800
May 7, 2026	62.94	62.94	61.77	62.28	62.28	1,519,300
May 6, 2026	63.67	63.78	63.05	63.30	63.30	1,438,300
May 5, 2026	63.34	63.53	62.93	63.46	63.46	1,548,800
May 4, 2026	61.37	62.79	61.00	62.23	62.23	2,529,300
May 1, 2026	60.89	61.42	60.71	60.97	60.97	1,851,600
Apr 30, 2026	59.18	59.63	59.14	59.40	59.40	1,379,200
Apr 29, 2026	59.83	59.83	58.23	58.68	58.68	1,962,000
Apr 28, 2026	59.28	59.42	58.81	59.34	59.34	1,232,500
Apr 27, 2026	60.42	60.85	59.47	59.77	59.77	1,484,500
Apr 24, 2026	60.85	60.93	60.17	60.37	60.37	1,620,200
Apr 23, 2026	60.36	61.22	59.87	60.48	60.48	1,610,700
Apr 22, 2026	61.07	61.85	60.91	61.37	61.37	3,069,500
Apr 21, 2026	59.14	59.59	58.19	58.35	58.35	1,910,000
Apr 20, 2026	58.51	59.50	58.14	59.37	59.37	2,270,100
Apr 17, 2026	59.66	61.00	59.32	60.29	60.29	4,032,100
Apr 16, 2026	58.33	58.67	56.95	58.64	58.64	2,168,100
Apr 15, 2026	57.91	58.58	57.27	58.37	58.37	2,169,600
Apr 14, 2026	58.00	59.24	57.48	57.81	57.81	3,292,500
Apr 13, 2026	55.42	57.19	55.10	57.09	57.09	2,463,900
Apr 10, 2026	56.27	57.09	55.96	57.04	57.04	1,788,800
Apr 9, 2026	55.34	56.48	54.87	56.11	56.11	1,649,100
Apr 8, 2026	56.40	56.50	54.98	55.52	55.52	2,244,000
Apr 7, 2026	53.28	53.76	52.68	53.70	53.70	1,968,000
Apr 6, 2026	54.06	54.77	53.83	54.26	54.26	2,194,200
Apr 2, 2026	51.47	52.49	51.13	52.15	52.15	2,253,900
Apr 1, 2026	53.34	53.83	52.85	53.05	53.05	2,556,200
Mar 31, 2026	51.97	53.35	51.68	52.76	52.76	4,578,400
Mar 30, 2026	52.81	52.94	51.51	51.74	51.74	2,808,500
Mar 27, 2026	51.94	51.94	50.99	51.37	51.37	3,194,000
Mar 26, 2026	54.01	54.37	53.00	53.34	53.34	2,615,800
Mar 25, 2026	55.78	56.04	54.92	55.18	55.18	3,254,200
Mar 24, 2026	54.94	55.11	53.64	53.97	53.97	3,850,800
Mar 23, 2026	55.12	55.93	54.56	55.02	55.02	4,943,500
Mar 20, 2026	54.90	54.92	54.04	54.65	54.65	3,024,300
Mar 19, 2026	54.00	54.98	53.56	54.71	54.71	4,227,100
Mar 18, 2026	56.44	56.51	55.19	55.34	55.34	3,220,400
Mar 17, 2026	57.43	58.38	57.17	58.08	58.08	2,964,600
Mar 16, 2026	57.60	58.09	56.86	57.64	57.64	3,487,900
Mar 13, 2026	56.93	57.65	55.22	55.47	55.47	7,201,600
Mar 12, 2026	54.64	55.07	54.02	54.89	54.89	4,048,400
Mar 11, 2026	54.72	55.62	54.32	55.05	55.05	3,073,900
Mar 10, 2026	55.22	55.95	54.00	54.60	54.60	3,996,700
Mar 9, 2026	53.57	54.21	53.19	53.79	53.79	3,502,100
Mar 6, 2026	53.74	53.86	52.75	53.06	53.06	2,350,200
Mar 5, 2026	56.57	56.78	55.04	55.53	55.53	4,447,000
Mar 4, 2026	55.94	57.74	55.59	56.99	56.99	5,125,100
Mar 3, 2026	52.30	53.77	51.56	53.18	53.18	4,123,000
Mar 2, 2026	51.09	54.68	51.08	53.89	53.89	4,394,400
Feb 27, 2026	51.54	51.72	50.75	51.13	51.13	3,645,500
Feb 26, 2026	53.10	53.24	51.86	52.58	52.58	4,045,100
Feb 25, 2026	51.90	54.24	51.61	53.94	53.94	3,376,400
Feb 24, 2026	49.09	50.47	48.95	50.27	50.27	2,332,000
Feb 23, 2026	51.51	51.64	49.79	50.23	50.23	3,942,600
Feb 20, 2026	52.21	53.09	51.88	52.81	52.81	5,054,700
Feb 19, 2026	51.42	52.39	51.16	52.32	52.32	2,196,000
Feb 18, 2026	52.29	53.29	51.32	51.64	51.64	2,878,500
Feb 17, 2026	53.03	53.21	51.91	52.81	52.81	4,827,700
Feb 13, 2026	52.46	54.17	52.12	53.63	53.63	5,620,000
Feb 12, 2026	52.99	53.24	50.74	50.95	50.95	3,758,600
Feb 11, 2026	53.05	53.21	51.25	52.67	52.67	3,949,400
Feb 10, 2026	53.98	54.60	52.95	53.63	53.63	5,087,000
Feb 9, 2026	53.83	55.51	53.39	55.19	55.19	7,045,700
Feb 6, 2026	52.32	55.79	52.31	54.63	54.63	5,904,800
Feb 5, 2026	54.61	55.21	48.56	49.66	49.66	18,155,800
Feb 4, 2026	58.66	59.02	56.15	57.22	57.22	11,785,900
Feb 3, 2026	61.18	61.18	56.83	59.61	59.61	13,177,700
Feb 2, 2026	60.89	61.91	60.52	60.82	60.82	8,956,200
Jan 30, 2026	64.61	65.99	63.82	65.37	65.37	6,663,200
Jan 29, 2026	68.40	68.52	64.88	65.53	65.53	8,401,400
Jan 28, 2026	70.14	70.61	69.29	69.46	69.46	4,969,400
Jan 27, 2026	68.80	69.77	68.02	69.69	69.69	3,475,900
Jan 26, 2026	68.37	69.29	67.89	68.31	68.31	3,862,000
Jan 23, 2026	69.97	71.14	69.06	69.82	69.82	3,222,900
Jan 22, 2026	69.87	70.17	69.01	69.75	69.75	2,767,300
Jan 21, 2026	69.86	70.65	68.04	70.34	70.34	6,775,200
Jan 20, 2026	70.95	71.28	69.60	69.89	69.89	3,886,500
Jan 16, 2026	74.80	74.85	73.56	74.58	74.58	4,034,400
Jan 15, 2026	75.54	75.77	74.25	74.33	74.33	4,454,400
Jan 14, 2026	74.72	76.50	74.46	76.31	76.31	5,802,100
Jan 13, 2026	72.12	73.86	71.90	73.78	73.78	4,616,900
Jan 12, 2026	70.40	72.10	70.34	71.41	71.41	3,262,000
Jan 9, 2026	70.70	71.85	70.09	70.48	70.48	3,707,900
Jan 8, 2026	69.93	71.39	69.64	70.96	70.96	3,261,300
Jan 7, 2026	71.41	71.93	70.74	71.00	71.00	3,785,500
Jan 6, 2026	73.70	73.72	71.23	72.20	72.20	5,273,700
Jan 5, 2026	72.47	74.07	72.15	73.61	73.61	6,015,500
Jan 2, 2026	69.39	71.13	69.06	70.14	70.14	6,496,100
Dec 31, 2025	69.46	69.46	68.03	68.36	68.36	4,676,800
Dec 30, 2025	68.84	69.88	68.58	68.61	68.61	5,528,900
Dec 29, 2025	68.36	68.86	67.94	68.05	68.05	2,373,500
Dec 26, 2025	69.54	69.58	67.64	68.40	68.40	4,199,700
Dec 24, 2025	68.11	68.48	67.50	68.20	68.20	1,503,500
Dec 23, 2025	68.49	69.02	67.63	68.50	68.50	4,638,300
Dec 22, 2025	70.32	70.68	68.66	69.03	69.03	3,585,000
Dec 19, 2025	68.84	69.88	67.86	68.84	68.84	6,320,700
Dec 18, 2025	69.19	69.83	65.98	66.11	66.11	8,139,700
Dec 17, 2025	68.58	70.64	66.66	67.10	67.10	7,669,500
Dec 16, 2025	67.96	68.93	67.86	68.49	68.49	4,453,500
Dec 15, 2025	69.89	70.29	66.56	67.05	67.05	7,090,200
Dec 12, 2025	72.08	72.51	69.97	70.58	70.58	4,737,400
Dec 11, 2025	70.54	71.83	69.81	71.79	71.79	4,119,800
Dec 10, 2025	71.90	73.93	71.64	72.35	72.35	4,943,600
Dec 9, 2025	70.61	74.04	70.38	72.82	72.82	4,967,800
Dec 8, 2025	71.45	71.77	70.10	70.99	70.99	3,996,900
Dec 5, 2025	70.80	71.57	68.97	69.90	69.90	4,831,100
Dec 4, 2025	72.58	72.96	71.11	72.38	72.38	4,314,600
Dec 3, 2025	72.47	73.31	71.81	72.73	72.73	5,555,500
Dec 2, 2025	69.39	72.23	69.16	71.25	71.25	5,680,500
Dec 1, 2025	67.47	67.83	65.58	66.92	66.92	6,705,300
Nov 28, 2025	72.82	72.88	70.65	71.01	71.01	3,619,700
Nov 26, 2025	68.32	70.78	67.82	70.38	70.38	4,364,500
Nov 25, 2025	68.20	68.96	67.37	68.36	68.36	5,009,200
Nov 24, 2025	67.22	69.84	66.69	69.73	69.73	5,867,100
Nov 21, 2025	65.47	66.97	64.41	66.16	66.16	11,916,600
Nov 20, 2025	71.49	71.67	67.25	67.56	67.56	11,999,500
Nov 19, 2025	71.32	72.30	69.24	69.99	69.99	8,790,200
Nov 18, 2025	71.75	73.44	71.17	72.64	72.64	7,350,500
Nov 17, 2025	73.65	75.11	71.34	71.84	71.84	10,742,200
Nov 14, 2025	74.61	76.25	73.66	73.78	73.78	5,539,600
Nov 13, 2025	80.17	80.98	76.58	76.68	76.68	8,256,700
Nov 12, 2025	82.04	82.14	78.92	79.49	79.49	3,826,700
Nov 11, 2025	81.85	81.96	80.36	80.47	80.47	3,084,300
Nov 10, 2025	83.16	83.25	81.97	83.05	83.05	3,107,100
Nov 7, 2025	78.46	81.36	77.85	81.30	81.30	3,736,100
Nov 6, 2025	80.58	80.59	78.54	78.98	78.98	5,665,000
Nov 5, 2025	80.39	81.93	79.99	81.35	81.35	3,080,500
Nov 4, 2025	81.28	82.09	77.94	78.87	78.87	9,507,900
Nov 3, 2025	84.22	84.69	82.49	83.50	83.50	5,057,700
Oct 31, 2025	86.10	87.01	85.07	86.02	86.02	4,277,600
Oct 30, 2025	84.97	85.01	83.23	83.34	83.34	4,942,200
Oct 29, 2025	88.96	89.05	85.61	86.66	86.66	8,558,100
Oct 28, 2025	90.15	91.01	88.91	89.02	89.02	3,415,500
Oct 27, 2025	90.23	90.75	89.71	90.09	90.09	2,636,800
Oct 24, 2025	87.22	87.31	85.98	86.69	86.69	2,892,700
Oct 23, 2025	85.50	87.28	85.19	86.42	86.42	3,895,700
Oct 22, 2025	84.79	85.54	84.17	84.50	84.50	8,605,800
Oct 21, 2025	85.23	89.40	84.77	87.64	87.64	7,522,100
Oct 20, 2025	86.84	87.56	86.09	86.89	86.89	5,307,000
Oct 17, 2025	82.73	84.27	81.92	83.46	83.46	6,703,100
Oct 16, 2025	87.15	87.40	84.28	84.80	84.80	8,618,100
Oct 15, 2025	87.43	88.04	86.31	87.23	87.23	4,946,000
Oct 14, 2025	86.84	89.06	86.14	88.29	88.29	8,191,700
Oct 13, 2025	89.72	90.96	89.25	90.86	90.86	5,641,100
Oct 10, 2025	95.70	96.17	90.87	91.42	91.42	8,852,200
Oct 9, 2025	96.83	96.83	93.85	94.90	94.90	5,176,300
Oct 8, 2025	96.04	97.43	95.43	96.78	96.78	4,753,000
Oct 7, 2025	97.96	98.00	94.62	95.37	95.37	5,976,700
Oct 6, 2025	98.00	99.12	97.61	98.43	98.43	4,401,800
Oct 3, 2025	94.71	97.34	94.18	96.36	96.36	4,922,100
Oct 2, 2025	93.61	95.06	93.04	94.93	94.93	3,792,700
Oct 1, 2025	91.57	92.84	91.38	92.20	92.20	3,054,300
Sep 30, 2025	88.96	89.93	88.54	89.77	89.77	2,017,700
Sep 29, 2025	88.07	89.83	87.97	89.73	89.73	3,250,300
Sep 26, 2025	85.72	86.57	85.28	85.65	85.65	2,374,700
Sep 25, 2025	87.60	87.66	85.17	85.76	85.76	3,497,200
Sep 24, 2025	88.70	89.47	88.53	89.01	89.01	1,451,400
Sep 23, 2025	88.63	88.96	87.51	87.58	87.58	1,738,200
Sep 22, 2025	88.67	89.07	87.87	87.98	87.98	1,782,000
Sep 19, 2025	91.24	91.49	90.31	90.34	90.34	1,692,900
Sep 18, 2025	92.21	92.62	91.87	92.24	92.24	2,373,100
Sep 17, 2025	91.24	91.34	89.99	90.79	90.79	4,222,800
Sep 16, 2025	90.65	91.82	90.03	91.73	91.73	1,989,500
Sep 15, 2025	90.31	90.71	89.75	90.49	90.49	2,327,000
Sep 12, 2025	90.28	91.79	90.15	91.75	91.75	2,085,400
Sep 11, 2025	89.29	90.10	89.25	89.92	89.92	1,563,100
Sep 10, 2025	89.28	89.88	88.85	89.22	89.22	1,766,700
Sep 9, 2025	88.64	88.72	86.93	87.42	87.42	1,994,200
Sep 8, 2025	88.10	88.71	87.85	88.04	88.04	1,239,200
Sep 5, 2025	88.69	88.99	86.51	87.66	87.66	2,228,700

Mobilize your Website

View Site in Mobile | Classic

Share by: