Grayscale Bitcoin Trust ETF (GBTC)
NYSEARCA: GBTC · Real-Time Price · USD
96.60
+2.54 (2.70%)
At close: Aug 13, 2025, 4:00 PM
95.10
-1.50 (-1.55%)
Pre-market: Aug 14, 2025, 7:31 AM EDT
GBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 94.82 | 96.62 | 94.44 | 96.60 | 96.60 | 2.70% | 2,671,619 |
| Aug 12, 2025 | 93.69 | 94.51 | 93.24 | 94.06 | 94.06 | 0.50% | 1,815,712 |
| Aug 11, 2025 | 93.98 | 94.99 | 93.24 | 93.59 | 93.59 | 2.19% | 1,514,541 |
| Aug 8, 2025 | 91.83 | 92.31 | 91.09 | 91.58 | 91.58 | -0.93% | 1,634,575 |
| Aug 7, 2025 | 91.55 | 92.53 | 90.97 | 92.44 | 92.44 | 1.94% | 2,172,955 |
| Aug 6, 2025 | 89.58 | 91.05 | 89.30 | 90.68 | 90.68 | 1.45% | 1,441,994 |
| Aug 5, 2025 | 89.77 | 90.11 | 88.52 | 89.38 | 89.38 | -0.94% | 1,800,053 |
| Aug 4, 2025 | 89.74 | 91.01 | 89.66 | 90.23 | 90.23 | 1.51% | 1,129,688 |
| Aug 1, 2025 | 90.89 | 91.01 | 88.83 | 88.89 | 88.89 | -3.15% | 3,928,698 |
| Jul 31, 2025 | 92.90 | 93.52 | 91.75 | 91.78 | 91.78 | -0.11% | 1,866,992 |
| Jul 30, 2025 | 92.47 | 93.46 | 90.99 | 91.88 | 91.88 | -0.54% | 2,006,648 |
| Jul 29, 2025 | 93.60 | 93.65 | 91.92 | 92.38 | 92.38 | -0.54% | 2,065,583 |
| Jul 28, 2025 | 93.32 | 93.77 | 92.35 | 92.88 | 92.88 | 1.10% | 1,274,235 |
| Jul 25, 2025 | 91.47 | 92.12 | 90.48 | 91.87 | 91.87 | -1.93% | 1,933,379 |
| Jul 24, 2025 | 93.39 | 94.08 | 92.71 | 93.68 | 93.68 | 0.56% | 1,965,380 |
| Jul 23, 2025 | 92.92 | 93.45 | 92.31 | 93.16 | 93.16 | -0.79% | 2,156,527 |
| Jul 22, 2025 | 93.84 | 94.68 | 92.53 | 93.90 | 93.90 | 2.24% | 2,144,404 |
| Jul 21, 2025 | 93.07 | 93.87 | 91.74 | 91.84 | 91.84 | -0.56% | 2,139,457 |
| Jul 18, 2025 | 93.52 | 93.92 | 92.17 | 92.36 | 92.36 | -1.39% | 3,047,459 |
| Jul 17, 2025 | 92.80 | 94.43 | 92.51 | 93.66 | 93.66 | -0.26% | 1,402,400 |
| Jul 16, 2025 | 93.51 | 94.45 | 92.98 | 93.90 | 93.90 | 2.48% | 2,636,839 |
| Jul 15, 2025 | 92.68 | 93.31 | 91.11 | 91.63 | 91.63 | -2.91% | 2,640,748 |
| Jul 14, 2025 | 95.82 | 96.16 | 93.81 | 94.38 | 94.38 | 1.44% | 3,905,886 |
| Jul 11, 2025 | 92.63 | 93.11 | 91.84 | 93.04 | 93.04 | 4.19% | 5,165,811 |
| Jul 10, 2025 | 87.43 | 89.68 | 86.97 | 89.30 | 89.30 | 1.39% | 2,413,855 |
| Jul 9, 2025 | 86.30 | 88.28 | 85.38 | 88.08 | 88.08 | 2.85% | 2,324,587 |
| Jul 8, 2025 | 85.76 | 86.00 | 85.04 | 85.64 | 85.64 | 0.71% | 1,315,552 |
| Jul 7, 2025 | 85.40 | 85.57 | 84.58 | 85.04 | 85.04 | -1.20% | 1,759,238 |
| Jul 3, 2025 | 86.13 | 87.14 | 85.90 | 86.07 | 86.07 | -0.42% | 1,438,499 |
| Jul 2, 2025 | 84.68 | 86.52 | 84.55 | 86.43 | 86.43 | 4.18% | 3,172,985 |
| Jul 1, 2025 | 83.96 | 84.40 | 82.93 | 82.96 | 82.96 | -2.20% | 2,216,018 |
| Jun 30, 2025 | 84.96 | 84.97 | 84.02 | 84.83 | 84.83 | 0.80% | 1,518,181 |
| Jun 27, 2025 | 84.08 | 84.89 | 83.83 | 84.16 | 84.16 | -0.70% | 1,519,994 |
| Jun 26, 2025 | 84.41 | 84.88 | 83.98 | 84.75 | 84.75 | -0.16% | 1,031,941 |
| Jun 25, 2025 | 84.97 | 85.27 | 84.17 | 84.89 | 84.89 | 1.98% | 1,814,464 |
| Jun 24, 2025 | 82.84 | 83.80 | 82.56 | 83.24 | 83.24 | 2.39% | 1,570,829 |
| Jun 23, 2025 | 79.70 | 81.44 | 78.51 | 81.30 | 81.30 | -0.04% | 2,117,483 |
| Jun 20, 2025 | 83.57 | 83.64 | 80.63 | 81.33 | 81.33 | -0.53% | 1,789,339 |
| Jun 18, 2025 | 81.93 | 83.02 | 81.57 | 81.76 | 81.76 | -0.90% | 1,722,255 |
| Jun 17, 2025 | 83.23 | 83.33 | 81.42 | 82.50 | 82.50 | -3.68% | 2,342,722 |
| Jun 16, 2025 | 84.02 | 85.85 | 83.90 | 85.65 | 85.65 | 3.40% | 1,658,322 |
| Jun 13, 2025 | 82.67 | 83.62 | 82.08 | 82.83 | 82.83 | -1.62% | 1,900,123 |
| Jun 12, 2025 | 84.16 | 85.49 | 83.96 | 84.19 | 84.19 | -1.84% | 1,839,572 |
| Jun 11, 2025 | 86.56 | 87.07 | 85.47 | 85.77 | 85.77 | -0.67% | 1,858,842 |
| Jun 10, 2025 | 86.50 | 87.04 | 85.40 | 86.35 | 86.35 | 0.79% | 2,259,673 |
| Jun 9, 2025 | 84.81 | 85.77 | 84.28 | 85.67 | 85.67 | 4.18% | 1,764,207 |
| Jun 6, 2025 | 81.96 | 83.15 | 81.95 | 82.23 | 82.23 | 2.47% | 1,380,246 |
| Jun 5, 2025 | 83.39 | 83.44 | 80.08 | 80.25 | 80.25 | -2.99% | 2,801,698 |
| Jun 4, 2025 | 82.79 | 83.25 | 82.10 | 82.72 | 82.72 | -1.29% | 1,210,954 |
| Jun 3, 2025 | 83.16 | 84.28 | 82.82 | 83.80 | 83.80 | 1.76% | 1,431,908 |