Historical Data: GBTC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-30 | 59.53 | 60.13 | 58.70 | 59.12 | 3443100.0 | -5.12% |
| >>> | 2026-10-29 | 61.82 | 63.21 | 61.57 | 62.31 | 1289500.0 | -0.99% |
| >>> | 2026-10-28 | 62.12 | 62.93 | 61.96 | 62.93 | 700100.0 | 0.98% |
| >>> | 2026-10-27 | 61.72 | 62.32 | 61.55 | 62.32 | 1127300.0 | 1.12% |
| >>> | 2026-10-26 | 61.59 | 62.30 | 61.21 | 61.63 | 1314900.0 | -1.64% |
| >>> | 2026-10-23 | 63.01 | 63.28 | 62.50 | 62.66 | 903400.0 | -0.25% |
| >>> | 2026-10-22 | 63.12 | 63.29 | 62.37 | 62.82 | 1860500.0 | -3.68% |
| >>> | 2026-10-21 | 64.56 | 65.54 | 64.21 | 65.22 | 2218600.0 | 2.39% |
| >>> | 2026-10-20 | 62.74 | 64.33 | 62.70 | 63.70 | 1206400.0 | 0.89% |
| >>> | 2026-10-19 | 63.65 | 63.65 | 63.03 | 63.14 | 1310500.0 | 0.37% |
| >>> | 2026-10-16 | 63.26 | 63.64 | 62.33 | 62.91 | 1721100.0 | -0.98% |
| >>> | 2026-10-15 | 61.86 | 63.75 | 61.55 | 63.53 | 1321600.0 | 0.7% |
| >>> | 2026-10-14 | 63.73 | 64.12 | 62.86 | 63.09 | 1162300.0 | -1.84% |
| >>> | 2026-10-13 | 64.34 | 64.70 | 64.00 | 64.27 | 1455500.0 | 0.55% |
| >>> | 2026-10-12 | 63.67 | 64.11 | 63.48 | 63.92 | 749200.0 | 0.6% |
| >>> | 2026-10-09 | 64.04 | 64.32 | 63.50 | 63.54 | 1177600.0 | 0.68% |
| >>> | 2026-10-08 | 63.55 | 63.90 | 62.06 | 63.11 | 1511900.0 | -1.99% |
| >>> | 2026-10-07 | 64.30 | 64.60 | 63.89 | 64.39 | 1951700.0 | -2.65% |
| >>> | 2026-10-06 | 66.44 | 66.99 | 65.96 | 66.14 | 1313200.0 | -0.14% |
| >>> | 2026-10-05 | 66.52 | 67.00 | 65.64 | 66.23 | 1484300.0 | 1.72% |
| >>> | 2026-10-02 | 66.89 | 67.39 | 64.82 | 65.11 | 1948400.0 | -0.5% |
| >>> | 2026-10-01 | 64.46 | 65.89 | 64.46 | 65.44 | 1647000.0 | 1.32% |
| >>> | 2026-09-30 | 65.81 | 66.12 | 64.39 | 64.59 | 2010700.0 | 0.02% |
| >>> | 2026-09-29 | 65.15 | 65.25 | 64.03 | 64.58 | 1233200.0 | 0.28% |
| >>> | 2026-09-28 | 64.55 | 65.20 | 63.77 | 64.40 | 1233400.0 | -0.77% |
| >>> | 2026-09-25 | 64.98 | 65.18 | 64.24 | 64.90 | 1650100.0 | -0.52% |
| >>> | 2026-09-24 | 64.72 | 65.63 | 64.42 | 65.24 | 1349100.0 | -0.11% |
| >>> | 2026-09-23 | 66.12 | 66.43 | 64.56 | 65.31 | 1222100.0 | -1.98% |
| >>> | 2026-09-22 | 66.29 | 67.05 | 66.07 | 66.63 | 1410100.0 | -0.37% |
| >>> | 2026-09-21 | 65.63 | 67.18 | 65.53 | 66.88 | 1853400.0 | 6.48% |
| >>> | 2026-09-18 | 60.38 | 62.97 | 60.36 | 62.81 | 2881800.0 | 6.21% |
| >>> | 2026-09-17 | 59.01 | 59.53 | 58.68 | 59.14 | 1212100.0 | 0.66% |
| >>> | 2026-09-16 | 58.51 | 59.15 | 57.94 | 58.75 | 1806600.0 | -0.15% |
| >>> | 2026-09-15 | 59.44 | 59.76 | 57.90 | 58.84 | 3571200.0 | -3.65% |
| >>> | 2026-09-14 | 60.16 | 61.35 | 60.15 | 61.07 | 2042400.0 | 2.18% |
| >>> | 2026-09-11 | 59.89 | 61.74 | 59.43 | 59.77 | 1441200.0 | 0.2% |
| >>> | 2026-09-10 | 59.43 | 59.93 | 59.31 | 59.65 | 1010100.0 | -1.36% |
| >>> | 2026-09-09 | 61.53 | 61.58 | 60.33 | 60.47 | 1642000.0 | -0.3% |
| >>> | 2026-09-08 | 60.53 | 61.07 | 59.98 | 60.65 | 2277400.0 | -1.75% |
| >>> | 2026-09-04 | 61.34 | 61.80 | 60.81 | 61.73 | 2185800.0 | -2.39% |
| >>> | 2026-09-03 | 60.67 | 63.28 | 60.67 | 63.24 | 3491000.0 | 5.75% |
| >>> | 2026-09-02 | 59.41 | 59.98 | 59.22 | 59.80 | 1225100.0 | 0.07% |
| >>> | 2026-09-01 | 60.20 | 60.66 | 59.08 | 59.76 | 1464000.0 | -2.06% |
| >>> | 2026-08-31 | 60.32 | 61.33 | 60.11 | 61.02 | 1192000.0 | 1.68% |
| >>> | 2026-08-28 | 61.28 | 61.82 | 59.49 | 60.01 | 2871000.0 | -2.99% |
| >>> | 2026-08-27 | 61.38 | 62.58 | 61.06 | 61.86 | 1783900.0 | 1.86% |
| >>> | 2026-08-26 | 60.38 | 60.87 | 60.08 | 60.73 | 1216800.0 | -0.56% |
| >>> | 2026-08-25 | 60.87 | 61.59 | 60.44 | 61.07 | 2214800.0 | 0.18% |
| >>> | 2026-08-24 | 61.16 | 61.91 | 60.24 | 60.96 | 3641200.0 | 2.23% |
| >>> | 2026-08-21 | 59.67 | 60.28 | 59.00 | 59.63 | 3819700.0 | 5.95% |
| >>> | 2026-08-20 | 55.67 | 56.47 | 55.04 | 56.28 | 3712300.0 | 6.19% |
| >>> | 2026-08-19 | 50.30 | 53.96 | 50.13 | 53.00 | 5633000.0 | 6.0% |
| >>> | 2026-08-18 | 49.56 | 50.34 | 49.51 | 50.00 | 1505600.0 | 0.5% |
| >>> | 2026-08-17 | 49.07 | 50.00 | 49.07 | 49.75 | 2283400.0 | 2.2% |
| >>> | 2026-08-14 | 48.54 | 48.92 | 48.36 | 48.68 | 783100.0 | -0.75% |
| >>> | 2026-08-13 | 49.19 | 49.51 | 48.61 | 49.05 | 1567500.0 | 0.02% |
| >>> | 2026-08-12 | 49.48 | 49.57 | 48.96 | 49.04 | 1830200.0 | -0.18% |
| >>> | 2026-08-11 | 49.65 | 49.71 | 48.91 | 49.13 | 1270500.0 | -0.81% |
| >>> | 2026-08-10 | 50.25 | 50.25 | 49.35 | 49.53 | 2550200.0 | -1.53% |
| >>> | 2026-08-07 | 50.46 | 50.58 | 49.93 | 50.30 | 1191000.0 | 0.84% |
| >>> | 2026-08-06 | 49.69 | 50.29 | 49.63 | 49.88 | 1096900.0 | -0.62% |
| >>> | 2026-08-05 | 49.65 | 50.26 | 49.43 | 50.19 | 1392000.0 | 0.92% |
| >>> | 2026-08-04 | 49.41 | 49.87 | 49.22 | 49.73 | 1152300.0 | 0.61% |
| >>> | 2026-08-03 | 48.54 | 49.60 | 48.38 | 49.43 | 2440800.0 | 1.44% |
| >>> | 2026-07-31 | 49.38 | 49.41 | 48.30 | 48.73 | 3177300.0 | -2.85% |
| >>> | 2026-07-30 | 50.15 | 50.46 | 50.02 | 50.16 | 1525200.0 | 1.95% |
| >>> | 2026-07-29 | 49.66 | 50.11 | 49.16 | 49.20 | 1762700.0 | -0.49% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice