Grayscale Bitcoin Trust (BTC) (GBTC) Historical Stock Data
70.99 ↑1.09 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBTC is down -0.68% a day on average. There have been 9 days where Grayscale Bitcoin Trust (BTC) closed green and 21 days where GBTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 71.45 | 70.99 | ↓$0.46 (-0.64%) | 70.10 | 71.77 | 3.99M |
| 2025-12-05 | 70.80 | 69.90 | ↓$0.90 (-1.27%) | 68.97 | 71.57 | 4.82M |
| 2025-12-04 | 72.58 | 72.38 | ↓$0.20 (-0.28%) | 71.11 | 72.96 | 4.31M |
| 2025-12-03 | 72.47 | 72.73 | ↑$0.26 (0.36%) | 71.82 | 73.31 | 5.53M |
| 2025-12-02 | 69.39 | 71.25 | ↑$1.86 (2.68%) | 69.16 | 72.23 | 5.68M |
| 2025-12-01 | 67.47 | 66.92 | ↓$0.55 (-0.82%) | 65.58 | 67.84 | 6.66M |
| 2025-11-28 | 72.82 | 71.01 | ↓$1.81 (-2.49%) | 70.66 | 72.88 | 3.62M |
| 2025-11-26 | 68.32 | 70.38 | ↑$2.06 (3.02%) | 67.82 | 70.78 | 4.33M |
| 2025-11-25 | 68.20 | 68.36 | ↑$0.16 (0.23%) | 67.38 | 68.96 | 5.01M |
| 2025-11-24 | 67.22 | 69.73 | ↑$2.51 (3.73%) | 66.70 | 69.84 | 5.81M |
| 2025-11-21 | 65.47 | 66.16 | ↑$0.69 (1.05%) | 64.41 | 66.95 | 11.90M |
| 2025-11-20 | 71.49 | 67.56 | ↓$3.93 (-5.50%) | 67.25 | 71.67 | 11.94M |
| 2025-11-19 | 71.32 | 69.99 | ↓$1.33 (-1.86%) | 69.24 | 72.27 | 8.71M |
| 2025-11-18 | 71.75 | 72.64 | ↑$0.89 (1.24%) | 71.17 | 73.42 | 7.28M |
| 2025-11-17 | 73.65 | 71.84 | ↓$1.81 (-2.46%) | 71.34 | 75.11 | 10.70M |
| 2025-11-14 | 74.61 | 73.78 | ↓$0.83 (-1.11%) | 73.66 | 76.25 | 5.47M |
| 2025-11-13 | 80.17 | 76.68 | ↓$3.49 (-4.35%) | 76.59 | 80.97 | 8.09M |
| 2025-11-12 | 82.04 | 79.49 | ↓$2.55 (-3.11%) | 78.92 | 82.14 | 3.82M |
| 2025-11-11 | 81.85 | 80.47 | ↓$1.38 (-1.69%) | 80.36 | 81.97 | 3.05M |
| 2025-11-10 | 83.16 | 83.05 | ↓$0.11 (-0.13%) | 81.97 | 83.25 | 3.09M |
| 2025-11-07 | 78.46 | 81.30 | ↑$2.84 (3.62%) | 77.85 | 81.36 | 3.73M |
| 2025-11-06 | 80.58 | 78.98 | ↓$1.60 (-1.99%) | 78.54 | 80.59 | 5.62M |
| 2025-11-05 | 80.39 | 81.35 | ↑$0.96 (1.19%) | 79.99 | 81.93 | 3.05M |
| 2025-11-04 | 81.28 | 78.87 | ↓$2.41 (-2.97%) | 77.94 | 82.08 | 9.40M |
| 2025-11-03 | 84.22 | 83.50 | ↓$0.72 (-0.85%) | 82.49 | 84.69 | 5.05M |
| 2025-10-31 | 86.10 | 86.02 | ↓$0.08 (-0.09%) | 85.09 | 87.01 | 4.26M |
| 2025-10-30 | 84.97 | 83.34 | ↓$1.63 (-1.92%) | 83.23 | 85.01 | 4.94M |
| 2025-10-29 | 88.96 | 86.66 | ↓$2.30 (-2.59%) | 85.61 | 89.05 | 8.54M |
| 2025-10-28 | 90.15 | 89.02 | ↓$1.13 (-1.25%) | 88.91 | 91.01 | 3.41M |
| 2025-10-27 | 90.23 | 90.09 | ↓$0.14 (-0.16%) | 89.71 | 90.73 | 2.62M |
Create an account or log in to view more rows.
$GBTC looks good
$GBTC day trade is ok to buy here but sell later
$GBTC Puts or calls eod Monday
$GBTC added
$GBTC bear trap
$GBTC one of the poorest performed stocks for a big name.
$GBTC Price target here?
$GBTC when's the offering?
$GBTC f this stock
$GBTC diversified