Get the Stockscreener App
63.30
0.25%
-0.16
After Hours:
63.32
0.02
+0.03%
Grayscale Bitcoin Trust Stock (GBTC) Price History
The historical daily chart and data for Grayscale Bitcoin Trust stock (GBTC), show that the latest closing stock price as of May 06, 2026, is $63.30.
- Grayscale Bitcoin Trust all-time high stock price is $99.12, occurred on October 06, 2025.
- The lowest Grayscale Bitcoin Trust stock price recorded was $10.27 on February 13, 2023. Since then, Grayscale Bitcoin Trust's stock price has risen over 516.36% to $63.30 now.
- The 52-week high stock price for GBTC is $99.12, representing a 56.59% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for GBTC is $48.55, indicating a -23.29% decrease from the current share price, occurred on February 05, 2026.
The table below shows more information about GBTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $63.78 | $63.05 | $0.73 | 1,424,803.0 | -0.25% |
| May 05, 2026 | $63.52 | $62.93 | $0.595 | 1,526,571.0 | +1.98% |
| May 04, 2026 | $62.79 | $61.00 | $1.79 | 2,519,342.0 | +2.07% |
| May 01, 2026 | $61.42 | $60.70 | $0.72 | 1,843,070.0 | +2.64% |
| Apr 30, 2026 | $59.63 | $59.14 | $0.49 | 1,367,156.0 | +1.23% |
| Apr 29, 2026 | $59.83 | $58.23 | $1.60 | 1,957,862.0 | -1.11% |
| Apr 28, 2026 | $59.42 | $58.81 | $0.61 | 1,228,838.0 | -0.72% |
| Apr 27, 2026 | $60.85 | $59.47 | $1.38 | 1,478,612.0 | -0.99% |
| Apr 24, 2026 | $60.93 | $60.17 | $0.7581 | 1,618,113.0 | -0.18% |
| Apr 23, 2026 | $61.22 | $59.87 | $1.35 | 1,596,083.0 | -1.45% |
| Apr 22, 2026 | $61.85 | $60.91 | $0.94 | 3,062,186.0 | +5.18% |
| Apr 21, 2026 | $59.59 | $58.19 | $1.40 | 1,892,338.0 | -1.72% |
| Apr 20, 2026 | $59.50 | $58.14 | $1.36 | 2,255,655.0 | -1.53% |
| Apr 17, 2026 | $61.00 | $59.32 | $1.68 | 4,021,816.0 | +2.81% |
| Apr 16, 2026 | $58.67 | $56.95 | $1.72 | 2,164,544.0 | +0.46% |
| Apr 15, 2026 | $58.58 | $57.27 | $1.31 | 2,150,801.0 | +0.97% |
| Apr 14, 2026 | $59.24 | $57.48 | $1.76 | 3,276,805.0 | +1.26% |
| Apr 13, 2026 | $57.20 | $55.10 | $2.09 | 2,434,735.0 | +0.09% |
| Apr 10, 2026 | $57.09 | $55.96 | $1.13 | 1,786,845.0 | +1.66% |
| Apr 09, 2026 | $56.48 | $54.87 | $1.61 | 1,628,889.0 | +1.06% |
| Apr 08, 2026 | $56.50 | $54.98 | $1.52 | 2,227,030.0 | +3.39% |
| Apr 07, 2026 | $53.76 | $52.68 | $1.08 | 1,817,497.0 | -1.03% |
Grayscale Bitcoin Trust Stock (GBTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grayscale Bitcoin Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GBTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grayscale Bitcoin Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grayscale Bitcoin Trust Stock (GBTC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $63.78 | $60.70 | $3.08 | 8,738,589.0 | +6.57% |
| Apr, 2026 | $61.85 | $51.13 | $10.72 | 44,928,527.0 | +12.59% |
| Mar, 2026 | $58.38 | $50.99 | $7.39 | 84,145,138.0 | +3.19% |
| Feb, 2026 | $61.91 | $48.55 | $13.35 | 115,076,280.0 | -21.78% |
| Jan, 2026 | $76.50 | $63.82 | $12.68 | 94,398,307.0 | -4.37% |
Grayscale Bitcoin Trust Stock (GBTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $74.04 | $65.58 | $8.46 | 105,092,957.0 | -3.38% |
| Nov, 2025 | $84.69 | $64.41 | $20.28 | 119,907,594.0 | -17.45% |
| Oct, 2025 | $99.12 | $81.92 | $17.20 | 126,739,935.0 | -4.18% |
| Sep, 2025 | $92.62 | $85.17 | $7.45 | 44,975,650.0 | +5.62% |
| Aug, 2025 | $96.62 | $84.78 | $11.84 | 42,281,226.0 | -7.40% |
| Jul, 2025 | $96.16 | $82.93 | $13.23 | 49,239,405.0 | +8.19% |
| Jun, 2025 | $87.07 | $78.51 | $8.56 | 34,674,944.0 | +2.86% |
| May, 2025 | $88.36 | $73.62 | $14.73 | 42,555,990.0 | +11.04% |
| Apr, 2025 | $75.75 | $59.79 | $15.96 | 51,729,951.0 | +13.96% |
| Mar, 2025 | $73.79 | $61.16 | $12.63 | 37,971,366.0 | -2.16% |
| Feb, 2025 | $80.92 | $64.12 | $16.80 | 52,578,002.0 | -17.16% |
| Jan, 2025 | $85.06 | $70.70 | $14.36 | 64,256,716.0 | +8.63% |
Grayscale Bitcoin Trust Stock (GBTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $86.11 | $72.29 | $13.82 | 80,024,075.0 | -3.17% |
| Nov, 2024 | $79.34 | $53.37 | $25.97 | 101,875,140.0 | +38.63% |
| Oct, 2024 | $58.60 | $46.83 | $11.77 | 76,093,978.0 | +10.12% |
| Sep, 2024 | $53.04 | $42.37 | $10.67 | 65,210,101.0 | +8.02% |
| Aug, 2024 | $52.28 | $39.56 | $12.72 | 110,087,384.0 | -10.22% |
| Jul, 2024 | $61.84 | $48.80 | $13.05 | 93,992,135.0 | -2.20% |
| Jun, 2024 | $63.90 | $52.35 | $11.55 | 87,258,557.0 | -11.40% |
| May, 2024 | $63.45 | $50.34 | $13.11 | 129,119,426.0 | +14.44% |
| Apr, 2024 | $64.35 | $52.43 | $11.92 | 224,171,165.0 | -16.88% |
| Mar, 2024 | $65.61 | $53.35 | $12.26 | 446,314,542.0 | +14.13% |
| Feb, 2024 | $57.45 | $37.73 | $19.72 | 247,292,907.0 | +45.70% |
| Jan, 2024 | $43.50 | $34.31 | $9.19 | 435,357,907.0 | +9.73% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):