Grayscale Bitcoin Trust (BTC) (GBTC) Historical Stock Data
68.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBTC is down -0.66% a day on average. There have been 14 days where Grayscale Bitcoin Trust (BTC) closed green and 16 days where GBTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 68.11 | 68.20 | ↑$0.09 (0.13%) | 67.50 | 68.47 | 1.50M |
| 2025-12-23 | 68.49 | 68.50 | ↑$0.01 (0.01%) | 67.63 | 69.02 | 4.63M |
| 2025-12-22 | 70.32 | 69.03 | ↓$1.29 (-1.83%) | 68.66 | 70.67 | 3.56M |
| 2025-12-19 | 68.84 | 68.84 | ↑$0.00 (0.00%) | 67.86 | 69.88 | 6.31M |
| 2025-12-18 | 69.19 | 66.11 | ↓$3.08 (-4.45%) | 65.98 | 69.83 | 8.10M |
| 2025-12-17 | 68.58 | 67.10 | ↓$1.48 (-2.16%) | 66.67 | 70.64 | 7.66M |
| 2025-12-16 | 67.96 | 68.49 | ↑$0.53 (0.78%) | 67.86 | 68.94 | 4.43M |
| 2025-12-15 | 69.89 | 67.05 | ↓$2.84 (-4.06%) | 66.56 | 70.29 | 7.08M |
| 2025-12-12 | 72.08 | 70.58 | ↓$1.50 (-2.08%) | 69.97 | 72.50 | 4.73M |
| 2025-12-11 | 70.54 | 71.79 | ↑$1.25 (1.77%) | 69.82 | 71.83 | 4.08M |
| 2025-12-10 | 71.90 | 72.35 | ↑$0.45 (0.63%) | 71.64 | 73.93 | 4.93M |
| 2025-12-09 | 70.62 | 72.82 | ↑$2.21 (3.12%) | 70.39 | 74.04 | 4.96M |
| 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 |
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