Grayscale Bitcoin Trust E... (GBTC)
AMEX: GBTC
· Real-Time Price · USD
90.40
0.48 (0.53%)
At close: Sep 12, 2025, 11:18 AM
GBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 89.28 | 89.88 | 88.85 | 89.22 | 89.22 | 2.06% | 1,754,581 |
| Sep 9, 2025 | 88.64 | 88.72 | 86.93 | 87.42 | 87.42 | -0.70% | 1,994,200 |
| Sep 8, 2025 | 88.10 | 88.72 | 87.85 | 88.04 | 88.04 | 0.43% | 1,239,200 |
| Sep 5, 2025 | 88.69 | 88.99 | 86.51 | 87.66 | 87.66 | 1.66% | 2,228,700 |
| Sep 4, 2025 | 87.05 | 87.08 | 85.84 | 86.23 | 86.23 | -2.19% | 1,610,626 |
| Sep 3, 2025 | 87.49 | 88.45 | 87.28 | 88.16 | 88.16 | 1.31% | 1,324,533 |
| Sep 2, 2025 | 85.91 | 87.82 | 85.65 | 87.02 | 87.02 | 2.39% | 2,594,800 |
| Aug 29, 2025 | 86.85 | 86.86 | 84.78 | 84.99 | 84.99 | -3.37% | 2,529,100 |
| Aug 28, 2025 | 88.81 | 89.03 | 87.91 | 87.95 | 87.95 | -0.14% | 1,311,500 |
| Aug 27, 2025 | 87.47 | 88.52 | 87.22 | 88.07 | 88.07 | 0.87% | 1,619,800 |
| Aug 26, 2025 | 86.30 | 87.36 | 85.94 | 87.31 | 87.31 | 0.33% | 1,801,819 |
| Aug 25, 2025 | 87.73 | 88.77 | 86.81 | 87.02 | 87.02 | -5.13% | 2,290,100 |
| Aug 22, 2025 | 88.23 | 92.31 | 87.94 | 91.73 | 91.73 | 4.12% | 2,633,031 |
| Aug 21, 2025 | 89.01 | 89.57 | 87.94 | 88.10 | 88.10 | -1.88% | 1,339,437 |
| Aug 20, 2025 | 89.06 | 89.93 | 88.23 | 89.79 | 89.79 | 1.08% | 1,855,921 |
| Aug 19, 2025 | 90.94 | 91.02 | 88.47 | 88.83 | 88.83 | -2.80% | 3,268,200 |
| Aug 18, 2025 | 90.92 | 91.80 | 90.23 | 91.39 | 91.39 | -0.55% | 1,140,447 |
| Aug 15, 2025 | 93.16 | 93.21 | 91.82 | 91.90 | 91.90 | -0.92% | 1,233,332 |
| Aug 14, 2025 | 92.93 | 93.88 | 92.12 | 92.75 | 92.75 | -3.99% | 3,408,015 |
| Aug 13, 2025 | 94.82 | 96.62 | 94.44 | 96.60 | 96.60 | 2.70% | 2,671,619 |