(GBTC)
AMEX: GBTC
· Real-Time Price · USD
88.78
-2.61 (-2.86%)
At close: Aug 19, 2025, 3:59 PM
89.42
0.72%
Pre-market: Aug 20, 2025, 05:09 AM EDT
GBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 90.94 | 91.02 | 88.47 | 88.83 | n/a | -2.80% | 3,253,348 |
| 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 |
| Aug 6, 2025 | 89.58 | 91.05 | 89.30 | 90.68 | 90.68 | 1.45% | 1,442,000 |
| Aug 5, 2025 | 89.77 | 90.11 | 88.52 | 89.38 | 89.38 | -0.94% | 1,800,100 |
| Aug 4, 2025 | 89.74 | 91.01 | 89.66 | 90.23 | 90.23 | 1.51% | 1,129,700 |
| Aug 1, 2025 | 90.89 | 91.01 | 88.83 | 88.89 | 88.89 | -3.15% | 3,928,700 |
| Jul 31, 2025 | 92.90 | 93.52 | 91.75 | 91.78 | 91.78 | -0.11% | 1,867,000 |
| Jul 30, 2025 | 92.47 | 93.46 | 90.99 | 91.88 | 91.88 | -0.54% | 2,006,648 |
| Jul 29, 2025 | 93.60 | 93.65 | 91.92 | 92.38 | 92.38 | -0.54% | 2,065,600 |
| Jul 28, 2025 | 93.32 | 93.77 | 92.35 | 92.88 | 92.88 | 1.10% | 1,274,235 |
| Jul 25, 2025 | 91.47 | 92.12 | 90.48 | 91.87 | 91.87 | -1.93% | 1,933,400 |
| Jul 24, 2025 | 93.39 | 94.08 | 92.71 | 93.68 | 93.68 | 0.56% | 1,965,400 |
| Jul 23, 2025 | 92.92 | 93.45 | 92.31 | 93.16 | 93.16 | -0.79% | 2,156,527 |