Historical Data: GBTC

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-04-23 60.36 61.22 59.88 60.48 1593825.0 -1.45%
>>> 2026-04-22 61.07 61.85 60.91 61.37 3069500.0 5.18%
>>> 2026-04-21 59.14 59.59 58.19 58.35 1910000.0 -1.72%
>>> 2026-04-20 58.51 59.50 58.14 59.37 2270100.0 -1.53%
>>> 2026-04-17 59.66 61.00 59.32 60.29 4025000.0 2.81%
>>> 2026-04-16 58.33 58.67 56.95 58.64 2168100.0 0.46%
>>> 2026-04-15 57.91 58.58 57.27 58.37 2169600.0 0.97%
>>> 2026-04-14 58.00 59.24 57.48 57.81 3292500.0 1.26%
>>> 2026-04-13 55.42 57.19 55.10 57.09 2463900.0 0.09%
>>> 2026-04-10 56.27 57.09 55.96 57.04 1788800.0 1.66%
>>> 2026-04-09 55.34 56.48 54.87 56.11 1649100.0 1.06%
>>> 2026-04-08 56.40 56.50 54.98 55.52 2244000.0 3.39%
>>> 2026-04-07 53.28 53.76 52.68 53.70 1968000.0 -1.03%
>>> 2026-04-06 54.06 54.77 53.83 54.26 2194200.0 4.05%
>>> 2026-04-02 51.47 52.49 51.13 52.15 2253900.0 -1.7%
>>> 2026-04-01 53.34 53.83 52.85 53.05 2556200.0 0.55%
>>> 2026-03-31 51.97 53.35 51.68 52.76 4578400.0 1.97%
>>> 2026-03-30 52.81 52.94 51.51 51.74 2808500.0 0.72%
>>> 2026-03-27 51.94 51.94 50.99 51.37 3194000.0 -3.69%
>>> 2026-03-26 54.01 54.37 53.00 53.34 2615800.0 -3.33%
>>> 2026-03-25 55.78 56.04 54.92 55.18 3254200.0 2.24%
>>> 2026-03-24 54.94 55.11 53.64 53.97 3850800.0 -1.91%
>>> 2026-03-23 55.12 55.93 54.56 55.02 4943500.0 0.68%
>>> 2026-03-20 54.90 54.92 54.04 54.65 3024300.0 -0.11%
>>> 2026-03-19 54.00 54.98 53.56 54.71 4227100.0 -1.14%
>>> 2026-03-18 56.44 56.51 55.19 55.34 3220400.0 -4.72%
>>> 2026-03-17 57.43 58.38 57.17 58.08 2964600.0 0.76%
>>> 2026-03-16 57.60 58.09 56.86 57.64 3487900.0 3.91%
>>> 2026-03-13 56.93 57.65 55.22 55.47 7201600.0 1.06%
>>> 2026-03-12 54.64 55.07 54.02 54.89 4048400.0 -0.29%
>>> 2026-03-11 54.72 55.62 54.32 55.05 3073900.0 0.82%
>>> 2026-03-10 55.22 55.95 54.00 54.60 3996700.0 1.51%
>>> 2026-03-09 53.57 54.21 53.19 53.79 3502100.0 1.38%
>>> 2026-03-06 53.74 53.86 52.75 53.06 2350200.0 -4.45%
>>> 2026-03-05 56.57 56.78 55.04 55.53 4447000.0 -2.56%
>>> 2026-03-04 55.94 57.74 55.59 56.99 5125100.0 7.16%
>>> 2026-03-03 52.30 53.77 51.56 53.18 4123000.0 -1.32%
>>> 2026-03-02 51.09 54.68 51.08 53.89 4394400.0 5.4%
>>> 2026-02-27 51.54 51.72 50.75 51.13 3645500.0 -2.76%
>>> 2026-02-26 53.10 53.24 51.86 52.58 4045100.0 -2.52%
>>> 2026-02-25 51.90 54.24 51.61 53.94 3376400.0 7.3%
>>> 2026-02-24 49.09 50.47 48.95 50.27 2332000.0 0.08%
>>> 2026-02-23 51.51 51.64 49.79 50.23 3942600.0 -4.89%
>>> 2026-02-20 52.21 53.09 51.88 52.81 5054700.0 0.94%
>>> 2026-02-19 51.42 52.39 51.16 52.32 2196000.0 1.32%
>>> 2026-02-18 52.29 53.29 51.32 51.64 2878500.0 -2.22%
>>> 2026-02-17 53.03 53.21 51.91 52.81 4827700.0 -1.53%
>>> 2026-02-13 52.46 54.17 52.12 53.63 5620000.0 5.26%
>>> 2026-02-12 52.99 53.24 50.74 50.95 3758600.0 -3.27%
>>> 2026-02-11 53.05 53.21 51.25 52.67 3949400.0 -1.79%
>>> 2026-02-10 53.98 54.60 52.95 53.63 5087000.0 -2.83%
>>> 2026-02-09 53.83 55.51 53.39 55.19 7045700.0 1.03%
>>> 2026-02-06 52.32 55.79 52.31 54.63 5904800.0 10.01%
>>> 2026-02-05 54.61 55.21 48.56 49.66 18155800.0 -13.21%
>>> 2026-02-04 58.66 59.02 56.15 57.22 11785900.0 -4.01%
>>> 2026-02-03 61.18 61.18 56.83 59.61 13177700.0 -1.99%
>>> 2026-02-02 60.89 61.91 60.52 60.82 8956200.0 -6.96%
>>> 2026-01-30 64.61 65.99 63.82 65.37 6663200.0 -0.24%
>>> 2026-01-29 68.40 68.52 64.88 65.53 8401400.0 -5.66%
>>> 2026-01-28 70.14 70.61 69.29 69.46 4969400.0 -0.33%
>>> 2026-01-27 68.80 69.77 68.02 69.69 3475900.0 2.02%
>>> 2026-01-26 68.37 69.29 67.89 68.31 3862000.0 -2.16%
>>> 2026-01-23 69.97 71.14 69.06 69.82 3222900.0 0.1%
>>> 2026-01-22 69.87 70.17 69.01 69.75 2767300.0 -0.84%
>>> 2026-01-21 69.86 70.65 68.04 70.34 6775200.0 0.64%
>>> 2026-01-20 70.95 71.28 69.60 69.89 3886500.0 -6.29%
>>> 2026-01-16 74.80 74.85 73.56 74.58 4034400.0 0.34%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice