Grayscale Bitcoin Trust E... (GBTC)
AMEX: GBTC
· Real-Time Price · USD
96.37
1.44 (1.52%)
At close: Oct 03, 2025, 3:59 PM
96.31
-0.06%
After-hours: Oct 03, 2025, 07:55 PM EDT
GBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 94.71 | 97.34 | 94.18 | 96.36 | 96.36 | 1.51% | 4,912,745 |
| Oct 2, 2025 | 93.61 | 95.06 | 93.05 | 94.93 | 94.93 | 2.96% | 3,792,700 |
| Oct 1, 2025 | 91.57 | 92.84 | 91.38 | 92.20 | 92.20 | 2.71% | 3,054,347 |
| Sep 30, 2025 | 88.96 | 89.94 | 88.54 | 89.77 | 89.77 | 0.04% | 2,017,707 |
| Sep 29, 2025 | 88.07 | 89.83 | 87.97 | 89.73 | 89.73 | 4.76% | 3,250,331 |
| Sep 26, 2025 | 85.72 | 86.57 | 85.28 | 85.65 | 85.65 | -0.13% | 2,374,700 |
| Sep 25, 2025 | 87.60 | 87.66 | 85.17 | 85.76 | 85.76 | -3.65% | 3,497,222 |
| Sep 24, 2025 | 88.70 | 89.47 | 88.53 | 89.01 | 89.01 | 1.63% | 1,451,400 |
| Sep 23, 2025 | 88.63 | 88.96 | 87.52 | 87.58 | 87.58 | -0.45% | 1,738,200 |
| Sep 22, 2025 | 88.67 | 89.07 | 87.87 | 87.98 | 87.98 | -2.61% | 1,782,021 |
| Sep 19, 2025 | 91.24 | 91.49 | 90.31 | 90.34 | 90.34 | -2.06% | 1,692,935 |
| Sep 18, 2025 | 92.21 | 92.62 | 91.87 | 92.24 | 92.24 | 1.60% | 2,373,100 |
| Sep 17, 2025 | 91.24 | 91.34 | 89.99 | 90.79 | 90.79 | -1.02% | 4,222,838 |
| Sep 16, 2025 | 90.65 | 91.82 | 90.03 | 91.73 | 91.73 | 1.37% | 1,989,512 |
| Sep 15, 2025 | 90.31 | 90.71 | 89.75 | 90.49 | 90.49 | -1.37% | 2,327,000 |
| Sep 12, 2025 | 90.28 | 91.79 | 90.16 | 91.75 | 91.75 | 2.04% | 2,085,401 |
| Sep 11, 2025 | 89.29 | 90.10 | 89.25 | 89.92 | 89.92 | 0.78% | 1,563,100 |
| Sep 10, 2025 | 89.28 | 89.88 | 88.85 | 89.22 | 89.22 | 2.06% | 1,766,711 |
| 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 |
Page 1 of 132