(GBTC)
65.69
-0.01 (-0.02%)
At close: Mar 12, 2025, 3:59 PM
66.18
0.75%
After-hours: Mar 12, 2025, 08:00 PM EDT
GBTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 64.38 | 66.11 | 62.49 | 65.70 | 3.27 | 5.24% | 2,758,636 |
| Mar 10, 2025 | 65.36 | 65.55 | 61.16 | 62.43 | -6.36 | -9.25% | 4,065,800 |
| Mar 7, 2025 | 70.47 | 72.08 | 68.42 | 68.79 | -1.65 | -2.34% | 3,038,600 |
| Mar 6, 2025 | 71.11 | 72.34 | 69.43 | 70.44 | -1.12 | -1.57% | 2,159,000 |
| Mar 5, 2025 | 70.99 | 71.64 | 69.26 | 71.56 | 2.82 | 4.10% | 2,133,500 |
| Mar 4, 2025 | 65.45 | 70.29 | 64.41 | 68.74 | 0.71 | 1.04% | 2,764,800 |
| Mar 3, 2025 | 73.72 | 73.79 | 67.33 | 68.03 | 1.42 | 2.13% | 4,255,700 |
| Feb 28, 2025 | 64.75 | 67.38 | 64.12 | 66.61 | 0.66 | 1.00% | 3,901,800 |
| Feb 27, 2025 | 68.26 | 68.31 | 65.30 | 65.95 | -0.76 | -1.14% | 2,750,400 |
| Feb 26, 2025 | 67.86 | 69.89 | 64.97 | 66.71 | -2.91 | -4.18% | 5,432,800 |
| Feb 25, 2025 | 70.53 | 70.55 | 67.78 | 69.62 | -4.72 | -6.35% | 6,101,400 |
| Feb 24, 2025 | 75.51 | 75.85 | 74.08 | 74.34 | -0.72 | -0.96% | 2,079,100 |
| Feb 21, 2025 | 78.48 | 78.71 | 74.90 | 75.06 | -2.95 | -3.78% | 3,346,100 |
| Feb 20, 2025 | 77.41 | 78.22 | 76.60 | 78.01 | 1.93 | 2.54% | 1,790,300 |
| Feb 19, 2025 | 76.28 | 76.57 | 75.51 | 76.08 | 1.60 | 2.15% | 1,744,700 |
| Feb 18, 2025 | 76.39 | 76.49 | 73.82 | 74.48 | -2.53 | -3.29% | 1,819,000 |
| Feb 14, 2025 | 76.47 | 78.44 | 76.23 | 77.01 | 0.79 | 1.04% | 2,448,100 |
| Feb 13, 2025 | 75.97 | 76.38 | 75.36 | 76.22 | -0.58 | -0.76% | 1,434,016 |
| Feb 12, 2025 | 74.93 | 77.35 | 74.80 | 76.80 | 1.40 | 1.86% | 1,987,917 |
| Feb 11, 2025 | 76.73 | 77.08 | 75.04 | 75.40 | -1.69 | -2.19% | 1,225,700 |
| Feb 10, 2025 | 77.40 | 77.65 | 76.70 | 77.09 | 1.24 | 1.63% | 1,217,814 |
| Feb 7, 2025 | 79.00 | 79.43 | 75.73 | 75.85 | -0.93 | -1.21% | 2,829,986 |
| Feb 6, 2025 | 77.92 | 78.42 | 75.78 | 76.78 | -0.30 | -0.39% | 2,791,863 |
| Feb 5, 2025 | 78.25 | 78.62 | 76.43 | 77.08 | -1.11 | -1.42% | 1,988,266 |
| Feb 4, 2025 | 78.65 | 79.94 | 77.61 | 78.19 | -1.98 | -2.47% | 2,841,846 |
| Feb 3, 2025 | 75.16 | 80.92 | 74.82 | 80.17 | -0.24 | -0.30% | 5,101,805 |
| Jan 31, 2025 | 82.95 | 84.09 | 80.37 | 80.41 | -2.77 | -3.33% | 2,874,245 |
| Jan 30, 2025 | 83.16 | 84.45 | 83.02 | 83.18 | 0.60 | 0.73% | 2,022,622 |
| Jan 29, 2025 | 80.90 | 83.09 | 80.32 | 82.58 | 2.41 | 3.01% | 2,171,693 |
| Jan 28, 2025 | 81.24 | 82.24 | 80.16 | 80.17 | -0.08 | -0.10% | 1,990,955 |
| Jan 27, 2025 | 79.86 | 81.07 | 78.21 | 80.25 | -2.92 | -3.51% | 3,381,625 |
| Jan 24, 2025 | 83.43 | 85.02 | 82.97 | 83.17 | 1.27 | 1.55% | 2,569,967 |
| Jan 23, 2025 | 81.12 | 84.71 | 81.05 | 81.90 | -0.80 | -0.97% | 9,173,211 |
| Jan 22, 2025 | 82.95 | 83.34 | 81.84 | 82.70 | -1.42 | -1.69% | 2,373,961 |
| Jan 21, 2025 | 83.34 | 85.06 | 81.40 | 84.12 | 1.07 | 1.29% | 3,656,961 |
| Jan 17, 2025 | 81.49 | 84.10 | 81.22 | 83.05 | 3.49 | 4.39% | 3,807,981 |
| Jan 16, 2025 | 78.73 | 79.79 | 77.10 | 79.56 | 0.59 | 0.75% | 2,910,145 |
| Jan 15, 2025 | 78.28 | 79.91 | 78.21 | 78.97 | 2.50 | 3.27% | 2,764,063 |
| Jan 14, 2025 | 76.70 | 77.11 | 75.58 | 76.47 | 2.31 | 3.11% | 2,057,025 |
| Jan 13, 2025 | 72.04 | 74.34 | 70.70 | 74.16 | -0.92 | -1.23% | 3,120,436 |
| Jan 10, 2025 | 74.85 | 76.03 | 73.11 | 75.08 | 0.60 | 0.81% | 3,932,389 |
| Jan 8, 2025 | 75.64 | 76.15 | 73.25 | 74.48 | -1.97 | -2.58% | 2,670,282 |
| Jan 7, 2025 | 79.90 | 79.98 | 76.14 | 76.45 | -4.59 | -5.66% | 3,879,496 |
| Jan 6, 2025 | 78.51 | 81.44 | 78.43 | 81.04 | 3.02 | 3.87% | 3,665,427 |
| Jan 3, 2025 | 77.06 | 78.65 | 76.65 | 78.02 | 0.81 | 1.05% | 2,162,378 |
| Jan 2, 2025 | 76.44 | 77.66 | 76.09 | 77.21 | 3.19 | 4.31% | 3,273,500 |
| Dec 31, 2024 | 75.92 | 76.30 | 73.80 | 74.02 | -0.63 | -0.84% | 2,274,652 |
| Dec 30, 2024 | 73.66 | 75.20 | 72.29 | 74.65 | -0.23 | -0.31% | 3,935,084 |
| Dec 27, 2024 | 76.33 | 76.44 | 73.95 | 74.88 | -0.88 | -1.16% | 4,074,788 |
| Dec 26, 2024 | 75.92 | 76.62 | 75.42 | 75.76 | -2.69 | -3.43% | 2,359,400 |