Historical Data: GBTC
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 61.18 | 61.18 | 56.83 | 59.61 | 13159922.0 | -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 | 6662300.0 | -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% |
| >>> | 2026-01-15 | 75.54 | 75.77 | 74.25 | 74.33 | 4454400.0 | -2.59% |
| >>> | 2026-01-14 | 74.72 | 76.50 | 74.46 | 76.31 | 5802100.0 | 3.43% |
| >>> | 2026-01-13 | 72.12 | 73.86 | 71.90 | 73.78 | 4616900.0 | 3.32% |
| >>> | 2026-01-12 | 70.40 | 72.10 | 70.34 | 71.41 | 3262000.0 | 1.32% |
| >>> | 2026-01-09 | 70.70 | 71.85 | 70.09 | 70.48 | 3707900.0 | -0.68% |
| >>> | 2026-01-08 | 69.93 | 71.39 | 69.64 | 70.96 | 3261300.0 | -0.06% |
| >>> | 2026-01-07 | 71.41 | 71.93 | 70.74 | 71.00 | 3785500.0 | -1.66% |
| >>> | 2026-01-06 | 73.70 | 73.72 | 71.23 | 72.20 | 5273700.0 | -1.92% |
| >>> | 2026-01-05 | 72.47 | 74.07 | 72.15 | 73.61 | 6015500.0 | 4.95% |
| >>> | 2026-01-02 | 69.39 | 71.12 | 69.06 | 70.14 | 6496100.0 | 2.6% |
| >>> | 2025-12-31 | 69.46 | 69.46 | 68.03 | 68.36 | 4676800.0 | -0.36% |
| >>> | 2025-12-30 | 68.84 | 69.88 | 68.58 | 68.61 | 5528900.0 | 0.82% |
| >>> | 2025-12-29 | 68.36 | 68.86 | 67.94 | 68.05 | 2373500.0 | -0.51% |
| >>> | 2025-12-26 | 69.54 | 69.58 | 67.64 | 68.40 | 4199700.0 | 0.29% |
| >>> | 2025-12-24 | 68.11 | 68.48 | 67.50 | 68.20 | 1503500.0 | -0.44% |
| >>> | 2025-12-23 | 68.49 | 69.02 | 67.63 | 68.50 | 4638300.0 | -0.77% |
| >>> | 2025-12-22 | 70.32 | 70.68 | 68.66 | 69.03 | 3585000.0 | 0.28% |
| >>> | 2025-12-19 | 68.84 | 69.88 | 67.86 | 68.84 | 6320700.0 | 4.13% |
| >>> | 2025-12-18 | 69.19 | 69.83 | 65.98 | 66.11 | 8139700.0 | -1.48% |
| >>> | 2025-12-17 | 68.58 | 70.64 | 66.66 | 67.10 | 7669500.0 | -2.03% |
| >>> | 2025-12-16 | 67.96 | 68.93 | 67.86 | 68.49 | 4453500.0 | 2.15% |
| >>> | 2025-12-15 | 69.89 | 70.29 | 66.56 | 67.05 | 7090200.0 | -5.0% |
| >>> | 2025-12-12 | 72.08 | 72.51 | 69.97 | 70.58 | 4737400.0 | -1.69% |
| >>> | 2025-12-11 | 70.54 | 71.83 | 69.81 | 71.79 | 4119800.0 | -0.77% |
| >>> | 2025-12-10 | 71.90 | 73.93 | 71.64 | 72.35 | 4943600.0 | -0.65% |
| >>> | 2025-12-09 | 70.61 | 74.04 | 70.38 | 72.82 | 4967800.0 | 2.58% |
| >>> | 2025-12-08 | 71.45 | 71.77 | 70.10 | 70.99 | 3996900.0 | 1.56% |
| >>> | 2025-12-05 | 70.80 | 71.57 | 68.97 | 69.90 | 4831100.0 | -3.43% |
| >>> | 2025-12-04 | 72.58 | 72.96 | 71.11 | 72.38 | 4314600.0 | -0.48% |
| >>> | 2025-12-03 | 72.47 | 73.31 | 71.81 | 72.73 | 5555500.0 | 2.08% |
| >>> | 2025-12-02 | 69.39 | 72.23 | 69.16 | 71.25 | 5680500.0 | 6.47% |
| >>> | 2025-12-01 | 67.47 | 67.83 | 65.58 | 66.92 | 6705300.0 | -5.76% |
| >>> | 2025-11-28 | 72.82 | 72.88 | 70.65 | 71.01 | 3619700.0 | 0.9% |
| >>> | 2025-11-26 | 68.32 | 70.78 | 67.82 | 70.38 | 4364500.0 | 2.95% |
| >>> | 2025-11-25 | 68.20 | 68.96 | 67.37 | 68.36 | 5009200.0 | -1.96% |
| >>> | 2025-11-24 | 67.22 | 69.84 | 66.69 | 69.73 | 5867100.0 | 5.4% |
| >>> | 2025-11-21 | 65.47 | 66.97 | 64.41 | 66.16 | 11916600.0 | -2.07% |
| >>> | 2025-11-20 | 71.49 | 71.67 | 67.25 | 67.56 | 11999500.0 | -3.47% |
| >>> | 2025-11-19 | 71.32 | 72.30 | 69.24 | 69.99 | 8790200.0 | -3.65% |
| >>> | 2025-11-18 | 71.75 | 73.44 | 71.17 | 72.64 | 7350500.0 | 1.11% |
| >>> | 2025-11-17 | 73.65 | 75.11 | 71.34 | 71.84 | 10742200.0 | -2.63% |
| >>> | 2025-11-14 | 74.61 | 76.25 | 73.66 | 73.78 | 5539600.0 | -3.78% |
| >>> | 2025-11-13 | 80.17 | 80.98 | 76.58 | 76.68 | 8256700.0 | -3.54% |
| >>> | 2025-11-12 | 82.04 | 82.14 | 78.92 | 79.49 | 3826700.0 | -1.22% |
| >>> | 2025-11-11 | 81.85 | 81.96 | 80.36 | 80.47 | 3084300.0 | -3.11% |
| >>> | 2025-11-10 | 83.16 | 83.25 | 81.97 | 83.05 | 3107100.0 | 2.15% |
| >>> | 2025-11-07 | 78.46 | 81.36 | 77.85 | 81.30 | 3736100.0 | 2.94% |
| >>> | 2025-11-06 | 80.58 | 80.59 | 78.54 | 78.98 | 5665000.0 | -2.91% |
| >>> | 2025-11-05 | 80.39 | 81.93 | 79.99 | 81.35 | 3080500.0 | 3.14% |
| >>> | 2025-11-04 | 81.28 | 82.09 | 77.94 | 78.87 | 9507900.0 | -5.54% |
| >>> | 2025-11-03 | 84.22 | 84.69 | 82.49 | 83.50 | 5057700.0 | -2.93% |
| >>> | 2025-10-31 | 86.10 | 87.01 | 85.07 | 86.02 | 4277600.0 | 3.22% |
| >>> | 2025-10-30 | 84.97 | 85.01 | 83.23 | 83.34 | 4942200.0 | -3.83% |
| >>> | 2025-10-29 | 88.96 | 89.05 | 85.61 | 86.66 | 8558100.0 | -2.65% |
| >>> | 2025-10-28 | 90.15 | 91.01 | 88.91 | 89.02 | 3415500.0 | -1.19% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice