Grayscale Bitcoin Trust (BTC) (GBTC) Historical Stock Data
66.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBTC is down -0.60% a day on average. There have been 13 days where Grayscale Bitcoin Trust (BTC) closed green and 17 days where GBTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 67.40 | 66.18 | ↓$1.22 (-1.81%) | 66.00 | 67.62 | 1.52M |
| 2025-03-27 | 68.24 | 68.80 | ↑$0.56 (0.82%) | 67.83 | 69.22 | 1.11M |
| 2025-03-26 | 69.18 | 68.41 | ↓$0.77 (-1.11%) | 67.84 | 69.53 | 1.13M |
| 2025-03-25 | 69.31 | 69.72 | ↑$0.41 (0.59%) | 68.88 | 69.86 | 798.08K |
| 2025-03-24 | 69.00 | 69.77 | ↑$0.77 (1.12%) | 68.97 | 70.21 | 1.58M |
| 2025-03-21 | 66.13 | 66.32 | ↑$0.19 (0.29%) | 65.72 | 66.73 | 0.91M |
| 2025-03-20 | 67.29 | 66.50 | ↓$0.79 (-1.17%) | 66.10 | 68.41 | 1.22M |
| 2025-03-19 | 66.38 | 67.59 | ↑$1.21 (1.82%) | 66.11 | 68.01 | 1.51M |
| 2025-03-18 | 65.10 | 65.08 | ↓$0.02 (-0.03%) | 64.11 | 65.22 | 1.48M |
| 2025-03-17 | 65.53 | 66.81 | ↑$1.28 (1.95%) | 65.19 | 67.03 | 1.37M |
| 2025-03-14 | 65.95 | 66.95 | ↑$1.00 (1.52%) | 65.37 | 67.51 | 1.98M |
| 2025-03-13 | 65.56 | 63.38 | ↓$2.18 (-3.33%) | 63.15 | 65.73 | 1.40M |
| 2025-03-12 | 65.84 | 65.57 | ↓$0.27 (-0.41%) | 63.70 | 66.26 | 1.93M |
| 2025-03-11 | 64.38 | 65.70 | ↑$1.32 (2.05%) | 62.49 | 66.11 | 2.77M |
| 2025-03-10 | 65.36 | 62.43 | ↓$2.93 (-4.48%) | 61.17 | 65.55 | 4.03M |
| 2025-03-07 | 70.47 | 68.79 | ↓$1.68 (-2.38%) | 68.48 | 72.08 | 3.01M |
| 2025-03-06 | 71.11 | 70.44 | ↓$0.67 (-0.94%) | 69.43 | 72.34 | 2.09M |
| 2025-03-05 | 70.99 | 71.56 | ↑$0.57 (0.80%) | 69.26 | 71.64 | 2.12M |
| 2025-03-04 | 65.45 | 68.74 | ↑$3.29 (5.03%) | 64.43 | 70.27 | 2.72M |
| 2025-03-03 | 73.72 | 68.03 | ↓$5.69 (-7.72%) | 67.34 | 73.78 | 4.22M |
| 2025-02-28 | 64.75 | 66.61 | ↑$1.86 (2.87%) | 64.12 | 67.38 | 3.88M |
| 2025-02-27 | 68.26 | 65.95 | ↓$2.31 (-3.38%) | 65.30 | 68.30 | 2.73M |
| 2025-02-26 | 67.86 | 66.71 | ↓$1.15 (-1.69%) | 64.97 | 69.86 | 5.39M |
| 2025-02-25 | 70.53 | 69.62 | ↓$0.91 (-1.29%) | 67.78 | 70.55 | 6.05M |
| 2025-02-24 | 75.51 | 74.34 | ↓$1.17 (-1.55%) | 74.08 | 75.85 | 2.03M |
| 2025-02-21 | 78.48 | 75.06 | ↓$3.42 (-4.36%) | 74.92 | 78.71 | 3.34M |
| 2025-02-20 | 77.41 | 78.01 | ↑$0.60 (0.78%) | 76.60 | 78.22 | 1.79M |
| 2025-02-19 | 76.28 | 76.08 | ↓$0.20 (-0.26%) | 75.52 | 76.57 | 1.74M |
| 2025-02-18 | 76.39 | 74.48 | ↓$1.91 (-2.50%) | 73.82 | 76.49 | 1.81M |
| 2025-02-14 | 76.47 | 77.01 | ↑$0.54 (0.71%) | 76.23 | 78.44 | 2.44M |
Create an account or log in to view more rows.
$GBTC Price target here?
$GBTC when's the offering?
$GBTC f this stock
$GBTC diversified
$GBTC don’t be boring today beast
$GBTC back to business
$GBTC 50% chance this will go up or down. I am a professional guys.