Grayscale Bitcoin Trust ETF GBTC
53.07 USD -1.94 (-3.53%)
Regular-session close
52.55 -0.52 -0.98%
After hours · Nov 13, 7:41 PM ET
52.46 Day range 53.53
45.52 52-week range 76.68
- YTD
- -22.37%
- 1 year
- -30.79%
GBTC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.26 | 53.53 | 52.46 | 53.07 | -1.94 | -3.53% | 1,538,557 |
| Nov 12, 2026 | 55.37 | 55.66 | 54.86 | 55.01 | -2.56 | -4.45% | 1,811,900 |
| Nov 11, 2026 | 56.62 | 57.62 | 56.53 | 57.57 | +0.74 | +1.30% | 1,831,800 |
| Nov 10, 2026 | 56.81 | 57.63 | 56.04 | 56.83 | -0.81 | -1.41% | 1,498,300 |
| Nov 9, 2026 | 57.46 | 58.21 | 57.24 | 57.64 | -0.80 | -1.37% | 1,517,600 |
| Nov 6, 2026 | 58.23 | 58.64 | 57.67 | 58.44 | -0.23 | -0.39% | 1,785,400 |
| Nov 5, 2026 | 61.26 | 61.35 | 58.18 | 58.67 | -3.11 | -5.03% | 3,581,400 |
| Nov 4, 2026 | 60.32 | 62.57 | 60.32 | 61.78 | +1.75 | +2.92% | 2,552,000 |
| Nov 3, 2026 | 59.40 | 60.07 | 59.40 | 60.03 | +0.94 | +1.59% | 1,521,800 |
| Nov 2, 2026 | 59.86 | 60.19 | 59.05 | 59.09 | -0.03 | -0.05% | 1,372,600 |
| Oct 30, 2026 | 59.53 | 60.13 | 58.70 | 59.12 | -3.19 | -5.12% | 3,443,100 |
| Oct 29, 2026 | 61.82 | 63.21 | 61.57 | 62.31 | -0.62 | -0.99% | 1,289,500 |
| Oct 28, 2026 | 62.12 | 62.93 | 61.96 | 62.93 | +0.61 | +0.98% | 700,100 |
| Oct 27, 2026 | 61.72 | 62.32 | 61.55 | 62.32 | +0.69 | +1.12% | 1,127,300 |
| Oct 26, 2026 | 61.59 | 62.30 | 61.21 | 61.63 | -1.03 | -1.64% | 1,314,900 |
| Oct 23, 2026 | 63.01 | 63.28 | 62.50 | 62.66 | -0.16 | -0.25% | 903,400 |
| Oct 22, 2026 | 63.12 | 63.29 | 62.37 | 62.82 | -2.40 | -3.68% | 1,860,500 |
| Oct 21, 2026 | 64.56 | 65.54 | 64.21 | 65.22 | +1.52 | +2.39% | 2,218,600 |
| Oct 20, 2026 | 62.74 | 64.33 | 62.70 | 63.70 | +0.56 | +0.89% | 1,206,400 |
| Oct 19, 2026 | 63.65 | 63.65 | 63.03 | 63.14 | +0.23 | +0.37% | 1,310,500 |
| Oct 16, 2026 | 63.26 | 63.64 | 62.33 | 62.91 | -0.62 | -0.98% | 1,721,100 |
| Oct 15, 2026 | 61.86 | 63.75 | 61.55 | 63.53 | +0.44 | +0.70% | 1,321,600 |
| Oct 14, 2026 | 63.73 | 64.12 | 62.86 | 63.09 | -1.18 | -1.84% | 1,162,300 |
| Oct 13, 2026 | 64.34 | 64.70 | 64.00 | 64.27 | +0.35 | +0.55% | 1,455,500 |
| Oct 12, 2026 | 63.67 | 64.11 | 63.48 | 63.92 | +0.38 | +0.60% | 749,200 |
| Oct 9, 2026 | 64.04 | 64.32 | 63.50 | 63.54 | +0.43 | +0.68% | 1,177,600 |
| Oct 8, 2026 | 63.55 | 63.90 | 62.06 | 63.11 | -1.28 | -1.99% | 1,511,900 |
| Oct 7, 2026 | 64.30 | 64.60 | 63.89 | 64.39 | -1.75 | -2.65% | 1,951,700 |
| Oct 6, 2026 | 66.44 | 66.99 | 65.96 | 66.14 | -0.09 | -0.14% | 1,313,200 |
| Oct 5, 2026 | 66.52 | 67.00 | 65.64 | 66.23 | +1.12 | +1.72% | 1,484,300 |
| Oct 2, 2026 | 66.89 | 67.39 | 64.82 | 65.11 | -0.33 | -0.50% | 1,948,400 |
| Oct 1, 2026 | 64.46 | 65.89 | 64.46 | 65.44 | +0.85 | +1.32% | 1,647,000 |
| Sep 30, 2026 | 65.81 | 66.12 | 64.39 | 64.59 | +0.01 | +0.02% | 2,010,700 |
| Sep 29, 2026 | 65.15 | 65.25 | 64.03 | 64.58 | +0.18 | +0.28% | 1,233,200 |
| Sep 28, 2026 | 64.55 | 65.20 | 63.77 | 64.40 | -0.50 | -0.77% | 1,233,400 |
| Sep 25, 2026 | 64.98 | 65.18 | 64.24 | 64.90 | -0.34 | -0.52% | 1,650,100 |
| Sep 24, 2026 | 64.72 | 65.63 | 64.42 | 65.24 | -0.07 | -0.11% | 1,349,100 |
| Sep 23, 2026 | 66.12 | 66.43 | 64.56 | 65.31 | -1.32 | -1.98% | 1,222,100 |
| Sep 22, 2026 | 66.29 | 67.05 | 66.07 | 66.63 | -0.25 | -0.37% | 1,410,100 |
| Sep 21, 2026 | 65.63 | 67.18 | 65.53 | 66.88 | +4.07 | +6.48% | 1,853,400 |
| Sep 18, 2026 | 60.38 | 62.97 | 60.36 | 62.81 | +3.67 | +6.21% | 2,881,800 |
| Sep 17, 2026 | 59.01 | 59.53 | 58.68 | 59.14 | +0.39 | +0.66% | 1,212,100 |
| Sep 16, 2026 | 58.51 | 59.15 | 57.94 | 58.75 | -0.09 | -0.15% | 1,806,600 |
| Sep 15, 2026 | 59.44 | 59.76 | 57.90 | 58.84 | -2.23 | -3.65% | 3,571,200 |
| Sep 14, 2026 | 60.16 | 61.35 | 60.15 | 61.07 | +1.30 | +2.18% | 2,042,400 |
| Sep 11, 2026 | 59.89 | 61.74 | 59.43 | 59.77 | +0.12 | +0.20% | 1,441,200 |
| Sep 10, 2026 | 59.43 | 59.93 | 59.31 | 59.65 | -0.82 | -1.36% | 1,010,100 |
| Sep 9, 2026 | 61.53 | 61.58 | 60.33 | 60.47 | -0.18 | -0.30% | 1,642,000 |
| Sep 8, 2026 | 60.53 | 61.07 | 59.98 | 60.65 | -1.08 | -1.75% | 2,277,400 |
| Sep 4, 2026 | 61.34 | 61.80 | 60.81 | 61.73 | -1.51 | -2.39% | 2,185,800 |
| Sep 3, 2026 | 60.67 | 63.28 | 60.67 | 63.24 | +3.44 | +5.75% | 3,491,000 |
| Sep 2, 2026 | 59.41 | 59.98 | 59.22 | 59.80 | +0.04 | +0.07% | 1,225,100 |
| Sep 1, 2026 | 60.20 | 60.66 | 59.08 | 59.76 | -1.26 | -2.06% | 1,464,000 |
| Aug 31, 2026 | 60.32 | 61.33 | 60.11 | 61.02 | +1.01 | +1.68% | 1,192,000 |
| Aug 28, 2026 | 61.28 | 61.82 | 59.49 | 60.01 | -1.85 | -2.99% | 2,871,000 |
| Aug 27, 2026 | 61.38 | 62.58 | 61.06 | 61.86 | +1.13 | +1.86% | 1,783,900 |
| Aug 26, 2026 | 60.38 | 60.87 | 60.08 | 60.73 | -0.34 | -0.56% | 1,216,800 |
| Aug 25, 2026 | 60.87 | 61.59 | 60.44 | 61.07 | +0.11 | +0.18% | 2,214,800 |
| Aug 24, 2026 | 61.16 | 61.91 | 60.24 | 60.96 | +1.33 | +2.23% | 3,641,200 |
| Aug 21, 2026 | 59.67 | 60.28 | 59.00 | 59.63 | +3.35 | +5.95% | 3,819,700 |
| Aug 20, 2026 | 55.67 | 56.47 | 55.04 | 56.28 | +3.28 | +6.19% | 3,712,300 |
| Aug 19, 2026 | 50.30 | 53.96 | 50.13 | 53.00 | +3.00 | +6.00% | 5,633,000 |
| Aug 18, 2026 | 49.56 | 50.34 | 49.51 | 50.00 | +0.25 | +0.50% | 1,505,600 |
| Aug 17, 2026 | 49.07 | 50.00 | 49.07 | 49.75 | +1.07 | +2.20% | 2,283,400 |
| Aug 14, 2026 | 48.54 | 48.92 | 48.36 | 48.68 | -0.37 | -0.75% | 783,100 |
65 days, newest first. Daily bars as drawn on the GBTC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.