Grayscale Bitcoin Trust (BTC) (GBTC)

Last Price61.78

Change+1.75 (2.92%)

NYSE · Last Trade: Nov 4th, 6:58 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Grayscale Bitcoin Trust (BTC) (GBTC)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2026	60.32	62.57	60.32	61.78	2,551,983	61.78
11/03/2026	59.40	60.07	59.40	60.03	1,521,833	60.03
11/02/2026	59.86	60.19	59.05	59.09	1,372,627	59.09
10/30/2026	59.53	60.13	58.70	59.12	3,443,292	59.12
10/29/2026	61.82	63.21	61.57	62.31	1,281,587	62.31
10/28/2026	62.12	62.93	61.96	62.93	700,584	62.93
10/27/2026	61.72	62.32	61.55	62.32	1,132,609	62.32
10/26/2026	61.59	62.30	61.20	61.63	1,317,140	61.63
10/23/2026	63.00	63.28	62.50	62.66	906,211	62.66
10/22/2026	63.12	63.29	62.37	62.82	1,862,542	62.82
10/21/2026	64.56	65.54	64.21	65.22	2,218,762	65.22
10/20/2026	62.74	64.33	62.70	63.70	1,206,750	63.70
10/19/2026	63.65	63.65	63.03	63.14	1,310,674	63.14
10/16/2026	63.26	63.64	62.34	62.91	1,721,457	62.91
10/15/2026	61.86	63.75	61.55	63.53	1,321,972	63.53
10/14/2026	63.73	64.12	62.86	63.09	1,163,157	63.09
10/13/2026	64.34	64.70	64.00	64.27	1,459,388	64.27
10/12/2026	63.67	64.11	63.48	63.92	750,301	63.92
10/09/2026	64.04	64.33	63.50	63.54	1,182,002	63.54
10/08/2026	63.55	63.90	62.06	63.11	1,513,738	63.11
10/07/2026	64.30	64.60	63.89	64.39	1,951,939	64.39
10/06/2026	66.44	66.99	65.97	66.14	1,313,728	66.14
10/05/2026	66.52	67.00	65.64	66.23	1,484,393	66.23
10/02/2026	66.89	67.39	64.83	65.11	1,948,805	65.11
10/01/2026	64.46	65.89	64.46	65.44	1,647,069	65.44
9/30/2026	65.81	66.12	64.39	64.59	2,011,070	64.59
9/29/2026	65.15	65.25	64.03	64.58	1,235,424	64.58
9/28/2026	64.55	65.20	63.77	64.40	1,233,470	64.40
9/25/2026	64.98	65.18	64.24	64.90	1,650,652	64.90
9/24/2026	64.72	65.63	64.42	65.24	1,349,597	65.24
9/23/2026	66.12	66.43	64.56	65.31	1,222,350	65.31
9/22/2026	66.29	67.05	66.07	66.63	1,410,709	66.63
9/21/2026	65.63	67.18	65.53	66.88	1,858,949	66.88
9/18/2026	60.38	62.97	60.36	62.81	2,882,382	62.81
9/17/2026	59.01	59.53	58.68	59.14	1,204,902	59.14
9/16/2026	58.51	59.15	57.94	58.75	1,814,554	58.75
9/15/2026	59.44	59.76	57.90	58.84	3,573,130	58.84
9/14/2026	60.16	61.35	60.15	61.07	2,043,732	61.07
9/11/2026	59.89	61.74	59.43	59.77	1,443,209	59.77
9/10/2026	59.43	59.93	59.31	59.65	1,010,506	59.65
9/09/2026	61.53	61.58	60.33	60.47	1,642,410	60.47
9/08/2026	60.53	61.07	59.98	60.65	2,277,539	60.65
9/04/2026	61.34	61.80	60.81	61.73	2,185,870	61.73
9/03/2026	60.67	63.28	60.67	63.24	3,479,798	63.24
9/02/2026	59.41	59.98	59.22	59.80	1,226,649	59.80
9/01/2026	60.20	60.66	59.08	59.76	1,465,005	59.76
8/31/2026	60.32	61.33	60.11	61.02	1,192,895	61.02
8/28/2026	61.28	61.82	59.49	60.01	2,872,535	60.01
8/27/2026	61.38	62.58	61.05	61.86	1,785,937	61.86
8/26/2026	60.38	60.87	60.08	60.73	1,218,818	60.73
8/25/2026	60.87	61.59	60.44	61.07	2,215,940	61.07
8/24/2026	61.16	61.91	60.24	60.96	3,641,593	60.96
8/21/2026	59.67	60.28	59.00	59.63	3,819,709	59.63
8/20/2026	55.67	56.48	55.04	56.28	3,711,096	56.28
8/19/2026	50.30	53.96	50.13	53.00	5,620,371	53.00
8/18/2026	49.56	50.34	49.52	50.00	1,505,344	50.00
8/17/2026	49.07	50.00	49.07	49.75	2,281,926	49.75
8/14/2026	48.54	48.92	48.36	48.68	783,079	48.68
8/13/2026	49.19	49.51	48.61	49.05	1,567,519	49.05
8/12/2026	49.48	49.57	48.96	49.04	1,826,752	49.04
8/11/2026	49.65	49.70	48.91	49.13	1,270,565	49.13
8/10/2026	50.25	50.25	49.35	49.53	2,550,199	49.53
8/07/2026	50.46	50.59	49.93	50.30	1,190,989	50.30
8/06/2026	49.69	50.30	49.63	49.88	1,093,321	49.88
8/05/2026	49.65	50.27	49.43	50.19	1,386,858	50.19