(GBTC)
AMEX: GBTC
· Real-Time Price · USD
87.67
1.44 (1.67%)
At close: Sep 05, 2025, 3:59 PM
87.52
-0.17%
After-hours: Sep 05, 2025, 04:18 PM EDT
GBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 87.05 | 87.08 | 85.84 | 86.23 | 86.23 | -2.19% | 1,582,194 |
| 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 |
| 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% | 1,634,600 |
| Aug 7, 2025 | 91.55 | 92.53 | 90.97 | 92.44 | 92.44 | 1.94% | 2,173,000 |