GBTC has returned -8.4% since January 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 15 2026 | $61.86 | $63.75 | $61.55 | $63.53 | 1,322,068 |
October 14 2026 | $63.73 | $64.12 | $62.86 | $63.09 | 1,161,602 |
October 13 2026 | $64.34 | $64.70 | $64.00 | $64.27 | 1,453,709 |
October 12 2026 | $63.68 | $64.11 | $63.48 | $63.92 | 747,979 |
October 09 2026 | $64.04 | $64.33 | $63.50 | $63.54 | 1,177,600 |
October 08 2026 | $63.55 | $63.90 | $62.06 | $63.11 | 1,511,900 |
October 07 2026 | $64.30 | $64.60 | $63.89 | $64.39 | 1,951,700 |
October 06 2026 | $66.45 | $66.99 | $65.97 | $66.14 | 1,313,200 |
October 05 2026 | $66.52 | $67.01 | $65.64 | $66.23 | 1,484,300 |
October 02 2026 | $66.89 | $67.39 | $64.83 | $65.11 | 1,948,400 |
October 01 2026 | $64.46 | $65.89 | $64.46 | $65.44 | 1,647,000 |
September 30 2026 | $65.81 | $66.12 | $64.39 | $64.59 | 2,010,700 |
September 29 2026 | $65.15 | $65.25 | $64.03 | $64.58 | 1,233,200 |
September 28 2026 | $64.55 | $65.20 | $63.77 | $64.40 | 1,233,400 |
September 25 2026 | $64.98 | $65.18 | $64.24 | $64.90 | 1,650,100 |
September 24 2026 | $64.72 | $65.63 | $64.42 | $65.24 | 1,349,100 |
September 23 2026 | $66.12 | $66.43 | $64.56 | $65.31 | 1,222,100 |
September 22 2026 | $66.29 | $67.05 | $66.07 | $66.63 | 1,410,100 |
September 21 2026 | $65.63 | $67.18 | $65.53 | $66.88 | 1,853,400 |
September 18 2026 | $60.38 | $62.97 | $60.36 | $62.81 | 2,881,800 |
September 17 2026 | $59.01 | $59.53 | $58.68 | $59.14 | 1,212,100 |
September 16 2026 | $58.51 | $59.15 | $57.94 | $58.75 | 1,806,600 |
September 15 2026 | $59.44 | $59.76 | $57.90 | $58.84 | 3,571,200 |
September 14 2026 | $60.16 | $61.35 | $60.15 | $61.07 | 2,042,400 |
September 11 2026 | $59.89 | $61.75 | $59.43 | $59.77 | 1,441,200 |