Grayscale Bitcoin Trust ETF (GBTC)
NYSEARCA: GBTC · Real-Time Price · USD
53.06
-2.47 (-4.45%)
Mar 6, 2026, 4:00 PM EST - Market closed
GBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 51.42 | 52.39 | 51.16 | 52.32 | 52.32 | 1.32% | 2,187,541 |
| Feb 18, 2026 | 52.29 | 53.29 | 51.32 | 51.64 | 51.64 | -2.22% | 2,871,644 |
| Feb 17, 2026 | 53.03 | 53.21 | 51.91 | 52.81 | 52.81 | -1.53% | 4,825,315 |
| Feb 13, 2026 | 52.46 | 54.17 | 52.12 | 53.63 | 53.63 | 5.26% | 5,611,808 |
| Feb 12, 2026 | 52.99 | 53.24 | 50.74 | 50.95 | 50.95 | -3.27% | 3,733,945 |
| Feb 11, 2026 | 53.05 | 53.21 | 51.25 | 52.67 | 52.67 | -1.79% | 3,930,899 |
| Feb 10, 2026 | 53.98 | 54.60 | 52.95 | 53.63 | 53.63 | -2.83% | 5,071,442 |
| Feb 9, 2026 | 53.83 | 55.51 | 53.39 | 55.19 | 55.19 | 1.03% | 7,032,528 |
| Feb 6, 2026 | 52.32 | 55.80 | 52.31 | 54.63 | 54.63 | 10.01% | 5,869,897 |
| Feb 5, 2026 | 54.61 | 55.21 | 48.56 | 49.66 | 49.66 | -13.21% | 17,789,325 |
| Feb 4, 2026 | 58.66 | 59.02 | 56.15 | 57.22 | 57.22 | -4.01% | 11,751,760 |
| Feb 3, 2026 | 61.18 | 61.18 | 56.83 | 59.61 | 59.61 | -1.99% | 13,154,168 |
| Feb 2, 2026 | 60.89 | 61.91 | 60.52 | 60.82 | 60.82 | -6.96% | 8,944,828 |
| Jan 30, 2026 | 64.61 | 65.99 | 63.82 | 65.37 | 65.37 | -0.24% | 6,629,820 |
| Jan 29, 2026 | 68.40 | 68.52 | 64.88 | 65.53 | 65.53 | -5.66% | 8,351,387 |
| Jan 28, 2026 | 70.14 | 70.61 | 69.29 | 69.46 | 69.46 | -0.33% | 4,936,420 |
| Jan 27, 2026 | 68.80 | 69.77 | 68.02 | 69.69 | 69.69 | 2.02% | 3,469,948 |
| Jan 26, 2026 | 68.37 | 69.29 | 67.89 | 68.31 | 68.31 | -2.16% | 3,850,858 |
| Jan 23, 2026 | 69.97 | 71.15 | 69.06 | 69.82 | 69.82 | 0.10% | 3,218,755 |
| Jan 22, 2026 | 69.87 | 70.17 | 69.01 | 69.75 | 69.75 | -0.84% | 2,759,736 |
| Jan 21, 2026 | 69.86 | 70.65 | 68.04 | 70.34 | 70.34 | 0.64% | 6,767,721 |
| Jan 20, 2026 | 70.95 | 71.28 | 69.60 | 69.89 | 69.89 | -6.29% | 3,850,103 |
| Jan 16, 2026 | 74.80 | 74.85 | 73.56 | 74.58 | 74.58 | 0.34% | 4,031,167 |
| Jan 15, 2026 | 75.54 | 75.77 | 74.25 | 74.33 | 74.33 | -2.59% | 4,434,256 |
| Jan 14, 2026 | 74.72 | 76.50 | 74.46 | 76.31 | 76.31 | 3.43% | 5,794,384 |
| Jan 13, 2026 | 72.12 | 73.87 | 71.90 | 73.78 | 73.78 | 3.32% | 4,575,600 |
| Jan 12, 2026 | 70.41 | 72.10 | 70.34 | 71.41 | 71.41 | 1.32% | 3,250,194 |
| Jan 9, 2026 | 70.70 | 71.85 | 70.09 | 70.48 | 70.48 | -0.68% | 3,705,913 |
| Jan 8, 2026 | 69.93 | 71.39 | 69.64 | 70.96 | 70.96 | -0.06% | 3,259,309 |
| Jan 7, 2026 | 71.41 | 71.93 | 70.74 | 71.00 | 71.00 | -1.66% | 3,782,137 |
| Jan 6, 2026 | 73.70 | 73.72 | 71.23 | 72.20 | 72.20 | -1.92% | 5,262,024 |
| Jan 5, 2026 | 72.47 | 74.07 | 72.15 | 73.61 | 73.61 | 4.95% | 5,988,920 |
| Jan 2, 2026 | 69.39 | 71.13 | 69.06 | 70.14 | 70.14 | 2.60% | 6,492,165 |
| Dec 31, 2025 | 69.46 | 69.47 | 68.03 | 68.36 | 68.36 | -0.36% | 4,675,263 |
| Dec 30, 2025 | 68.84 | 69.88 | 68.59 | 68.61 | 68.61 | 0.82% | 5,524,365 |
| Dec 29, 2025 | 68.36 | 68.86 | 67.94 | 68.05 | 68.05 | -0.51% | 2,369,484 |
| Dec 26, 2025 | 69.54 | 69.58 | 67.64 | 68.40 | 68.40 | 0.29% | 4,196,132 |
| Dec 24, 2025 | 68.11 | 68.48 | 67.50 | 68.20 | 68.20 | -0.44% | 1,502,234 |
| Dec 23, 2025 | 68.49 | 69.02 | 67.63 | 68.50 | 68.50 | -0.77% | 4,626,591 |
| Dec 22, 2025 | 70.32 | 70.68 | 68.66 | 69.03 | 69.03 | 0.28% | 3,582,860 |
| Dec 19, 2025 | 68.84 | 69.88 | 67.86 | 68.84 | 68.84 | 4.13% | 6,316,025 |
| Dec 18, 2025 | 69.19 | 69.83 | 65.98 | 66.11 | 66.11 | -1.48% | 8,139,684 |
| Dec 17, 2025 | 68.58 | 70.64 | 66.66 | 67.10 | 67.10 | -2.03% | 7,665,156 |
| Dec 16, 2025 | 67.96 | 68.94 | 67.86 | 68.49 | 68.49 | 2.15% | 4,441,678 |
| Dec 15, 2025 | 69.89 | 70.29 | 66.56 | 67.05 | 67.05 | -5.00% | 7,079,925 |
| Dec 12, 2025 | 72.08 | 72.51 | 69.97 | 70.58 | 70.58 | -1.69% | 4,737,370 |
| Dec 11, 2025 | 70.54 | 71.83 | 69.81 | 71.79 | 71.79 | -0.77% | 4,119,756 |
| Dec 10, 2025 | 71.90 | 73.93 | 71.64 | 72.35 | 72.35 | -0.65% | 4,943,585 |
| Dec 9, 2025 | 70.62 | 74.04 | 70.38 | 72.82 | 72.82 | 2.58% | 4,967,815 |
| Dec 8, 2025 | 71.45 | 71.77 | 70.10 | 70.99 | 70.99 | 1.56% | 3,996,905 |
| Dec 5, 2025 | 70.80 | 71.57 | 68.97 | 69.90 | 69.90 | -3.43% | 4,831,147 |
| Dec 4, 2025 | 72.58 | 72.96 | 71.11 | 72.38 | 72.38 | -0.48% | 4,314,608 |
| Dec 3, 2025 | 72.47 | 73.31 | 71.81 | 72.73 | 72.73 | 2.08% | 5,555,538 |
| Dec 2, 2025 | 69.39 | 72.23 | 69.16 | 71.25 | 71.25 | 6.47% | 5,680,542 |
| Dec 1, 2025 | 67.47 | 67.84 | 65.58 | 66.92 | 66.92 | -5.76% | 6,705,325 |
| Nov 28, 2025 | 72.82 | 72.88 | 70.65 | 71.01 | 71.01 | 0.90% | 3,619,696 |
| Nov 26, 2025 | 68.32 | 70.78 | 67.82 | 70.38 | 70.38 | 2.95% | 4,364,477 |
| Nov 25, 2025 | 68.20 | 68.96 | 67.37 | 68.36 | 68.36 | -1.96% | 5,009,156 |
| Nov 24, 2025 | 67.22 | 69.84 | 66.70 | 69.73 | 69.73 | 5.40% | 5,867,061 |
| Nov 21, 2025 | 65.47 | 66.97 | 64.41 | 66.16 | 66.16 | -2.07% | 11,916,617 |
| Nov 20, 2025 | 71.49 | 71.67 | 67.25 | 67.56 | 67.56 | -3.47% | 11,999,496 |
| Nov 19, 2025 | 71.32 | 72.30 | 69.24 | 69.99 | 69.99 | -3.65% | 8,790,244 |
| Nov 18, 2025 | 71.75 | 73.44 | 71.17 | 72.64 | 72.64 | 1.11% | 7,350,506 |
| Nov 17, 2025 | 73.65 | 75.11 | 71.34 | 71.84 | 71.84 | -2.63% | 10,742,158 |
| Nov 14, 2025 | 74.61 | 76.25 | 73.66 | 73.78 | 73.78 | -3.78% | 5,539,556 |
| Nov 13, 2025 | 80.17 | 80.98 | 76.58 | 76.68 | 76.68 | -3.54% | 8,256,664 |
| Nov 12, 2025 | 82.04 | 82.14 | 78.92 | 79.49 | 79.49 | -1.22% | 3,826,650 |
| Nov 11, 2025 | 81.85 | 81.97 | 80.36 | 80.47 | 80.47 | -3.11% | 3,084,272 |
| Nov 10, 2025 | 83.16 | 83.25 | 81.97 | 83.05 | 83.05 | 2.15% | 3,107,129 |
| Nov 7, 2025 | 78.46 | 81.36 | 77.85 | 81.30 | 81.30 | 2.94% | 3,736,137 |
| Nov 6, 2025 | 80.58 | 80.59 | 78.54 | 78.98 | 78.98 | -2.91% | 5,665,010 |
| Nov 5, 2025 | 80.39 | 81.93 | 79.99 | 81.35 | 81.35 | 3.14% | 3,080,510 |
| Nov 4, 2025 | 81.28 | 82.09 | 77.94 | 78.87 | 78.87 | -5.54% | 9,507,908 |
| Nov 3, 2025 | 84.22 | 84.69 | 82.49 | 83.50 | 83.50 | -2.93% | 5,057,655 |
| Oct 31, 2025 | 86.10 | 87.01 | 85.07 | 86.02 | 86.02 | 3.22% | 4,277,550 |
| Oct 30, 2025 | 84.97 | 85.01 | 83.23 | 83.34 | 83.34 | -3.83% | 4,942,202 |
| Oct 29, 2025 | 88.96 | 89.05 | 85.61 | 86.66 | 86.66 | -2.65% | 8,558,103 |
| Oct 28, 2025 | 90.15 | 91.01 | 88.91 | 89.02 | 89.02 | -1.19% | 3,415,508 |
| Oct 27, 2025 | 90.23 | 90.75 | 89.71 | 90.09 | 90.09 | 3.92% | 2,636,767 |
| Oct 24, 2025 | 87.22 | 87.31 | 85.98 | 86.69 | 86.69 | 0.31% | 2,892,739 |
| Oct 23, 2025 | 85.50 | 87.28 | 85.20 | 86.42 | 86.42 | 2.27% | 3,895,747 |
| Oct 22, 2025 | 84.79 | 85.54 | 84.17 | 84.50 | 84.50 | -3.58% | 8,605,819 |
| Oct 21, 2025 | 85.23 | 89.40 | 84.77 | 87.64 | 87.64 | 0.86% | 7,522,065 |
| Oct 20, 2025 | 86.84 | 87.56 | 86.09 | 86.89 | 86.89 | 4.11% | 5,306,988 |
| Oct 17, 2025 | 82.73 | 84.27 | 81.92 | 83.46 | 83.46 | -1.58% | 6,703,078 |
| Oct 16, 2025 | 87.15 | 87.40 | 84.28 | 84.80 | 84.80 | -2.79% | 8,618,111 |
| Oct 15, 2025 | 87.43 | 88.04 | 86.31 | 87.23 | 87.23 | -1.20% | 4,946,045 |
| Oct 14, 2025 | 86.84 | 89.06 | 86.14 | 88.29 | 88.29 | -2.83% | 8,191,706 |
| Oct 13, 2025 | 89.72 | 90.96 | 89.25 | 90.86 | 90.86 | -0.61% | 5,641,119 |