Historical Data: GBTC

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

date open high low close volume change (%)
>>> 2025-12-12 72.08 72.50 69.97 70.58 4730626 -1.69%
>>> 2025-12-11 70.54 71.83 69.81 71.79 4119800 -0.77%
>>> 2025-12-10 71.90 73.93 71.64 72.35 4943600 -0.65%
>>> 2025-12-09 70.61 74.04 70.38 72.82 4967800 2.58%
>>> 2025-12-08 71.45 71.77 70.10 70.99 3996900 1.56%
>>> 2025-12-05 70.80 71.57 68.97 69.90 4831100 -3.43%
>>> 2025-12-04 72.58 72.96 71.11 72.38 4314600 -0.48%
>>> 2025-12-03 72.47 73.31 71.81 72.73 5555500 2.08%
>>> 2025-12-02 69.39 72.23 69.16 71.25 5680500 6.47%
>>> 2025-12-01 67.47 67.83 65.58 66.92 6705300 -5.76%
>>> 2025-11-28 72.82 72.88 70.65 71.01 3619700 0.9%
>>> 2025-11-26 68.32 70.78 67.82 70.38 4364500 2.95%
>>> 2025-11-25 68.20 68.96 67.37 68.36 5009200 -1.96%
>>> 2025-11-24 67.22 69.84 66.69 69.73 5867100 5.4%
>>> 2025-11-21 65.47 66.97 64.41 66.16 11916600 -2.07%
>>> 2025-11-20 71.49 71.67 67.25 67.56 11999500 -3.47%
>>> 2025-11-19 71.32 72.30 69.24 69.99 8790200 -3.65%
>>> 2025-11-18 71.75 73.44 71.17 72.64 7350500 1.11%
>>> 2025-11-17 73.65 75.11 71.34 71.84 10742200 -2.63%
>>> 2025-11-14 74.61 76.25 73.66 73.78 5539600 -3.78%
>>> 2025-11-13 80.17 80.98 76.58 76.68 8256700 -3.54%
>>> 2025-11-12 82.04 82.14 78.92 79.49 3826700 -1.22%
>>> 2025-11-11 81.85 81.96 80.36 80.47 3084300 -3.11%
>>> 2025-11-10 83.16 83.25 81.97 83.05 3107100 2.15%
>>> 2025-11-07 78.46 81.36 77.85 81.30 3736100 2.94%
>>> 2025-11-06 80.58 80.59 78.54 78.98 5665000 -2.91%
>>> 2025-11-05 80.39 81.93 79.99 81.35 3080500 3.14%
>>> 2025-11-04 81.28 82.09 77.94 78.87 9507900 -5.54%
>>> 2025-11-03 84.22 84.69 82.49 83.50 5057700 -2.93%
>>> 2025-10-31 86.10 87.01 85.07 86.02 4277600 3.22%
>>> 2025-10-30 84.97 85.01 83.23 83.34 4942200 -3.83%
>>> 2025-10-29 88.96 89.05 85.61 86.66 8558100 -2.65%
>>> 2025-10-28 90.15 91.01 88.91 89.02 3415500 -1.19%
>>> 2025-10-27 90.23 90.75 89.71 90.09 2636800 3.92%
>>> 2025-10-24 87.22 87.31 85.98 86.69 2892700 0.31%
>>> 2025-10-23 85.50 87.28 85.19 86.42 3895700 2.27%
>>> 2025-10-22 84.79 85.54 84.17 84.50 8605800 -3.58%
>>> 2025-10-21 85.23 89.40 84.77 87.64 7522100 0.86%
>>> 2025-10-20 86.84 87.56 86.09 86.89 5307000 4.11%
>>> 2025-10-17 82.73 84.27 81.92 83.46 6703100 -1.58%
>>> 2025-10-16 87.15 87.40 84.28 84.80 8618100 -2.79%
>>> 2025-10-15 87.43 88.04 86.31 87.23 4946000 -1.2%
>>> 2025-10-14 86.84 89.06 86.14 88.29 8191700 -2.83%
>>> 2025-10-13 89.72 90.96 89.25 90.86 5641100 -0.61%
>>> 2025-10-10 95.70 96.17 90.87 91.42 8852200 -3.67%
>>> 2025-10-09 96.83 96.83 93.85 94.90 5176300 -1.94%
>>> 2025-10-08 96.04 97.43 95.43 96.78 4753000 1.48%
>>> 2025-10-07 97.96 98.00 94.62 95.37 5976700 -3.11%
>>> 2025-10-06 98.00 99.12 97.61 98.43 4401800 2.15%
>>> 2025-10-03 94.71 97.34 94.18 96.36 4922100 1.51%
>>> 2025-10-02 93.61 95.06 93.04 94.93 3792700 2.96%
>>> 2025-10-01 91.57 92.84 91.38 92.20 3054300 2.71%
>>> 2025-09-30 88.96 89.93 88.54 89.77 2017700 0.04%
>>> 2025-09-29 88.07 89.83 87.97 89.73 3250300 4.76%
>>> 2025-09-26 85.72 86.57 85.28 85.65 2374700 -0.13%
>>> 2025-09-25 87.60 87.66 85.17 85.76 3497200 -3.65%
>>> 2025-09-24 88.70 89.47 88.53 89.01 1451400 1.63%
>>> 2025-09-23 88.63 88.96 87.51 87.58 1738200 -0.45%
>>> 2025-09-22 88.67 89.07 87.87 87.98 1782000 -2.61%
>>> 2025-09-19 91.24 91.49 90.31 90.34 1692900 -2.06%
>>> 2025-09-18 92.21 92.62 91.87 92.24 2373100 1.6%
>>> 2025-09-17 91.24 91.34 89.99 90.79 4222800 -1.02%
>>> 2025-09-16 90.65 91.82 90.03 91.73 1989500 1.37%
>>> 2025-09-15 90.31 90.71 89.75 90.49 2327000 -1.37%
>>> 2025-09-12 90.28 91.79 90.15 91.75 2085400 2.04%
>>> 2025-09-11 89.29 90.10 89.25 89.92 1563100 0.78%
>>> 2025-09-10 89.28 89.88 88.85 89.22 1766700 2.06%

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