GBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.58	46.92	45.57	46.28	46.28	0.83%	1,868,771
Jun 25, 2026	47.41	47.47	44.98	45.90	45.90	-1.10%	2,951,913
Jun 24, 2026	47.92	48.12	45.78	46.41	46.41	-4.01%	2,922,523
Jun 23, 2026	48.08	48.70	48.00	48.35	48.35	-3.22%	1,392,474
Jun 22, 2026	50.39	50.87	49.81	49.96	49.96	2.38%	1,283,521
Jun 18, 2026	49.88	49.91	48.26	48.80	48.80	-2.11%	2,146,683
Jun 17, 2026	50.34	51.51	49.65	49.85	49.85	-2.08%	1,692,027
Jun 16, 2026	51.18	51.37	50.68	50.91	50.91	-1.43%	1,328,222
Jun 15, 2026	51.83	52.18	51.40	51.65	51.65	4.68%	1,957,056
Jun 12, 2026	49.17	49.95	48.87	49.34	49.34	0.04%	2,220,844
Jun 11, 2026	48.68	49.57	48.32	49.32	49.32	2.71%	2,999,939
Jun 10, 2026	47.72	48.75	47.72	48.02	48.02	-0.25%	2,939,248
Jun 9, 2026	48.33	48.50	47.12	48.14	48.14	-2.09%	3,045,839
Jun 8, 2026	49.30	49.83	49.09	49.17	49.17	5.06%	2,828,802
Jun 5, 2026	48.17	48.36	45.88	46.80	46.80	-5.15%	5,889,307
Jun 4, 2026	49.01	50.03	48.80	49.34	49.34	-2.74%	3,000,419
Jun 3, 2026	51.79	52.10	50.59	50.73	50.73	-2.74%	2,007,533
Jun 2, 2026	53.51	53.56	51.50	52.16	52.16	-5.98%	3,302,292
Jun 1, 2026	55.66	55.85	54.76	55.48	55.48	-2.70%	2,809,796
May 29, 2026	56.67	57.67	56.21	57.02	57.02	0.14%	2,303,354
May 28, 2026	56.70	57.18	56.26	56.94	56.94	-2.08%	2,610,843
May 27, 2026	58.28	58.53	57.88	58.15	58.15	-1.34%	1,737,637
May 26, 2026	59.57	60.61	58.74	58.94	58.94	0.15%	2,103,651
May 22, 2026	59.97	60.02	58.71	58.85	58.85	-2.36%	1,783,102
May 21, 2026	59.98	60.59	59.51	60.27	60.27	-0.03%	2,483,935
May 20, 2026	59.97	60.43	59.66	60.29	60.29	1.16%	1,372,616
May 19, 2026	59.42	59.81	59.08	59.60	59.60	-0.10%	922,342
May 18, 2026	59.98	60.00	59.03	59.66	59.66	-2.90%	2,160,822
May 15, 2026	62.15	62.18	61.04	61.44	61.44	-2.89%	2,057,720
May 14, 2026	62.09	63.79	61.81	63.27	63.27	2.31%	2,068,224
May 13, 2026	62.23	62.30	61.16	61.84	61.84	-1.51%	1,263,222
May 12, 2026	62.67	62.84	62.01	62.79	62.79	-1.38%	1,324,063
May 11, 2026	63.05	63.85	62.49	63.67	63.67	2.18%	1,235,966
May 8, 2026	61.84	62.51	61.78	62.31	62.31	0.05%	1,234,782
May 7, 2026	62.94	62.94	61.77	62.28	62.28	-1.61%	1,519,271
May 6, 2026	63.67	63.78	63.05	63.30	63.30	-0.25%	1,438,262
May 5, 2026	63.34	63.53	62.93	63.46	63.46	1.98%	1,548,822
May 4, 2026	61.37	62.79	61.00	62.23	62.23	2.07%	2,529,330
May 1, 2026	60.89	61.43	60.71	60.97	60.97	2.64%	1,851,643
Apr 30, 2026	59.18	59.63	59.14	59.40	59.40	1.23%	1,379,190
Apr 29, 2026	59.83	59.83	58.23	58.68	58.68	-1.11%	1,961,988
Apr 28, 2026	59.28	59.42	58.81	59.34	59.34	-0.72%	1,232,506
Apr 27, 2026	60.43	60.85	59.47	59.77	59.77	-0.99%	1,484,472
Apr 24, 2026	60.85	60.93	60.17	60.37	60.37	-0.18%	1,620,198
Apr 23, 2026	60.36	61.22	59.87	60.48	60.48	-1.45%	1,610,729
Apr 22, 2026	61.07	61.85	60.91	61.37	61.37	5.18%	3,069,543
Apr 21, 2026	59.14	59.59	58.19	58.35	58.35	-1.72%	1,910,007
Apr 20, 2026	58.51	59.50	58.14	59.37	59.37	-1.53%	2,270,113
Apr 17, 2026	59.66	61.00	59.32	60.29	60.29	2.81%	4,032,085
Apr 16, 2026	58.34	58.68	56.95	58.64	58.64	0.46%	2,168,061
Apr 15, 2026	57.91	58.58	57.27	58.37	58.37	0.97%	2,169,637
Apr 14, 2026	58.00	59.24	57.48	57.81	57.81	1.26%	3,292,489
Apr 13, 2026	55.42	57.20	55.10	57.09	57.09	0.09%	2,463,889
Apr 10, 2026	56.27	57.09	55.96	57.04	57.04	1.66%	1,788,812
Apr 9, 2026	55.34	56.48	54.87	56.11	56.11	1.06%	1,649,119
Apr 8, 2026	56.40	56.50	54.98	55.52	55.52	3.39%	2,243,987
Apr 7, 2026	53.29	53.76	52.68	53.70	53.70	-1.03%	1,968,034
Apr 6, 2026	54.06	54.77	53.83	54.26	54.26	4.05%	2,194,229
Apr 2, 2026	51.47	52.49	51.13	52.15	52.15	-1.70%	2,253,882
Apr 1, 2026	53.34	53.83	52.85	53.05	53.05	0.55%	2,556,196
Mar 31, 2026	51.97	53.36	51.68	52.76	52.76	1.97%	4,578,421
Mar 30, 2026	52.81	52.94	51.51	51.74	51.74	0.72%	2,808,461
Mar 27, 2026	51.94	51.94	50.99	51.37	51.37	-3.69%	3,193,997
Mar 26, 2026	54.01	54.37	53.00	53.34	53.34	-3.33%	2,615,837
Mar 25, 2026	55.78	56.05	54.92	55.18	55.18	2.24%	3,254,218
Mar 24, 2026	54.94	55.11	53.64	53.97	53.97	-1.91%	3,850,785
Mar 23, 2026	55.12	55.93	54.57	55.02	55.02	0.68%	4,943,544
Mar 20, 2026	54.90	54.92	54.04	54.65	54.65	-0.11%	3,024,281
Mar 19, 2026	54.00	54.98	53.56	54.71	54.71	-1.14%	4,227,080
Mar 18, 2026	56.44	56.51	55.19	55.34	55.34	-4.72%	3,220,449
Mar 17, 2026	57.43	58.38	57.17	58.08	58.08	0.76%	2,964,631
Mar 16, 2026	57.60	58.09	56.86	57.64	57.64	3.91%	3,487,883
Mar 13, 2026	56.93	57.65	55.22	55.47	55.47	1.06%	7,201,593
Mar 12, 2026	54.64	55.07	54.02	54.89	54.89	-0.29%	4,048,403
Mar 11, 2026	54.72	55.62	54.32	55.05	55.05	0.82%	3,080,044
Mar 10, 2026	55.22	55.95	54.00	54.60	54.60	1.51%	3,996,655
Mar 9, 2026	53.57	54.21	53.19	53.79	53.79	1.38%	3,502,087
Mar 6, 2026	53.75	53.86	52.75	53.06	53.06	-4.45%	2,350,181
Mar 5, 2026	56.57	56.78	55.04	55.53	55.53	-2.56%	4,447,029
Mar 4, 2026	55.94	57.75	55.59	56.99	56.99	7.16%	5,125,113
Mar 3, 2026	52.30	53.77	51.56	53.18	53.18	-1.32%	4,122,990
Mar 2, 2026	51.09	54.68	51.08	53.89	53.89	5.40%	4,394,381
Feb 27, 2026	51.54	51.73	50.75	51.13	51.13	-2.76%	3,645,526
Feb 26, 2026	53.10	53.24	51.86	52.58	52.58	-2.52%	4,045,058
Feb 25, 2026	51.90	54.24	51.61	53.94	53.94	7.30%	3,376,390
Feb 24, 2026	49.09	50.47	48.95	50.27	50.27	0.08%	2,331,986
Feb 23, 2026	51.51	51.64	49.79	50.23	50.23	-4.89%	3,942,617
Feb 20, 2026	52.21	53.09	51.88	52.81	52.81	0.94%	5,055,107
Feb 19, 2026	51.42	52.39	51.16	52.32	52.32	1.32%	2,196,036
Feb 18, 2026	52.29	53.29	51.32	51.64	51.64	-2.22%	2,878,478
Feb 17, 2026	53.03	53.21	51.91	52.81	52.81	-1.53%	4,827,692
Feb 13, 2026	52.46	54.17	52.12	53.63	53.63	5.26%	5,620,045
Feb 12, 2026	52.99	53.24	50.74	50.95	50.95	-3.27%	3,758,611
Feb 11, 2026	53.05	53.21	51.25	52.67	52.67	-1.79%	3,949,441
Feb 10, 2026	53.98	54.60	52.95	53.63	53.63	-2.83%	5,087,001
Feb 9, 2026	53.83	55.51	53.39	55.19	55.19	1.03%	7,045,726
Feb 6, 2026	52.32	55.80	52.31	54.63	54.63	10.01%	5,904,835
Feb 5, 2026	54.61	55.21	48.56	49.66	49.66	-13.21%	18,155,773
Feb 4, 2026	58.66	59.02	56.15	57.22	57.22	-4.01%	11,785,904
Feb 3, 2026	61.18	61.18	56.83	59.61	59.61	-1.99%	13,177,682