Get the Stockscreener App
82.47
0.95%
-0.79
After Hours:
81.47
-1.00
-1.21%
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 30, 2025, is $82.47.
- Grayscale Bitcoin Trust all-time high stock price is $88.36, occurred on May 22, 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 703.02% to $82.47 now.
- The 52-week high stock price for GBTC is $88.36, representing a 7.14% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for GBTC is $39.56, indicating a -52.03% decrease from the current share price, occurred on August 05, 2024.
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 30, 2025 | $83.59 | $81.70 | $1.89 | 1,758,988.0 | -0.95% |
| May 29, 2025 | $85.42 | $83.18 | $2.24 | 3,242,976.0 | -1.25% |
| May 28, 2025 | $86.02 | $84.29 | $1.73 | 2,092,377.0 | -2.72% |
| May 27, 2025 | $87.37 | $85.75 | $1.62 | 1,914,684.0 | +1.06% |
| May 23, 2025 | $86.83 | $85.25 | $1.58 | 2,751,342.0 | -2.23% |
| May 22, 2025 | $88.36 | $87.17 | $1.19 | 2,883,567.0 | +2.32% |
| May 21, 2025 | $86.70 | $83.71 | $2.99 | 4,695,000.0 | +1.47% |
| May 20, 2025 | $84.67 | $82.15 | $2.52 | 1,805,339.0 | +1.50% |
| May 19, 2025 | $83.32 | $80.79 | $2.53 | 1,753,238.0 | +1.35% |
| May 16, 2025 | $82.54 | $81.55 | $0.99 | 1,676,033.0 | +0.92% |
| May 15, 2025 | $82.21 | $79.95 | $2.26 | 1,938,682.0 | -0.17% |
| May 14, 2025 | $82.35 | $80.94 | $1.41 | 1,334,861.0 | -1.46% |
| May 13, 2025 | $82.89 | $81.16 | $1.73 | 2,279,846.0 | +2.99% |
| May 12, 2025 | $82.52 | $79.45 | $3.07 | 2,795,629.0 | -1.40% |
| May 09, 2025 | $81.89 | $80.72 | $1.17 | 1,723,086.0 | +1.86% |
| May 08, 2025 | $80.25 | $78.19 | $2.06 | 1,941,270.0 | +5.38% |
| May 07, 2025 | $76.96 | $75.59 | $1.37 | 1,050,850.0 | +1.29% |
| May 06, 2025 | $75.09 | $73.62 | $1.47 | 1,075,542.0 | +0.69% |
| May 05, 2025 | $74.90 | $73.86 | $1.05 | 1,076,467.0 | -2.78% |
| May 02, 2025 | $77.33 | $76.34 | $0.99 | 1,197,101.0 | +0.43% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $88.36 | $73.62 | $14.73 | 44,314,978.0 | +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% |
Grayscale Bitcoin Trust Stock (GBTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.72 | $30.68 | $6.04 | 110,852,042.0 | +14.47% |
| Nov, 2023 | $31.65 | $26.55 | $5.10 | 86,076,753.0 | +13.02% |
| Oct, 2023 | $27.41 | $19.19 | $8.22 | 85,593,834.0 | +39.45% |
| Sep, 2023 | $19.91 | $18.04 | $1.87 | 33,451,476.0 | +2.57% |
| Aug, 2023 | $21.21 | $17.00 | $4.21 | 69,953,885.0 | -1.89% |
| Jul, 2023 | $21.88 | $10.88 | $11.00 | 55,764,721.0 | -0.63% |
| Jun, 2023 | $19.96 | $12.86 | $7.10 | 79,324,417.0 | +38.16% |
| May, 2023 | $16.95 | $13.59 | $3.36 | 38,762,209.0 | -15.41% |
| Apr, 2023 | $18.40 | $14.60 | $3.80 | 49,045,560.0 | +0.37% |
| Mar, 2023 | $16.75 | $10.89 | $5.86 | 89,399,133.0 | +40.79% |
| Feb, 2023 | $13.30 | $10.27 | $3.03 | 51,846,226.0 | -4.36% |
| Jan, 2023 | $12.82 | $8.01 | $4.81 | 79,992,691.0 | +46.56% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):