GBTC has returned 11,016.4% since 2015.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $64.46 | $67.39 | $61.55 | $63.53 | 15,719,458 |
September 2026 | $60.20 | $67.18 | $57.90 | $64.59 | 38,212,800 |
August 2026 | $48.54 | $62.58 | $48.36 | $61.02 | 45,148,568 |
July 2026 | $45.54 | $51.88 | $45.39 | $48.73 | 33,489,300 |
June 2026 | $55.66 | $55.85 | $44.98 | $45.52 | 52,816,300 |
May 2026 | $60.89 | $63.85 | $56.21 | $57.02 | 35,613,200 |
April 2026 | $53.34 | $61.85 | $51.13 | $59.40 | 45,319,100 |
March 2026 | $51.09 | $58.38 | $50.99 | $52.76 | 84,431,900 |
February 2026 | $60.89 | $61.91 | $48.56 | $51.13 | 115,739,600 |
January 2026 | $69.39 | $76.50 | $63.82 | $65.37 | 94,733,600 |
December 2025 | $67.47 | $74.04 | $65.58 | $68.36 | 110,031,800 |
November 2025 | $84.22 | $84.69 | $64.41 | $71.01 | 120,521,100 |
October 2025 | $91.57 | $99.12 | $81.92 | $86.02 | 127,082,600 |
September 2025 | $85.91 | $92.62 | $85.17 | $89.77 | 45,124,000 |
August 2025 | $90.89 | $96.62 | $84.78 | $84.99 | 42,537,800 |
July 2025 | $83.96 | $96.16 | $82.93 | $91.78 | 50,992,500 |
June 2025 | $81.95 | $87.07 | $78.51 | $84.83 | 34,857,800 |
May 2025 | $76.31 | $88.36 | $73.62 | $82.47 | 42,787,900 |
April 2025 | $66.13 | $75.75 | $59.79 | $74.27 | 52,707,800 |
March 2025 | $73.72 | $73.79 | $61.16 | $65.17 | 40,727,600 |
February 2025 | $75.16 | $80.93 | $64.12 | $66.61 | 52,820,500 |
January 2025 | $76.44 | $85.06 | $70.70 | $80.41 | 64,449,700 |
December 2024 | $76.21 | $86.11 | $72.29 | $74.02 | 82,944,300 |
November 2024 | $55.80 | $79.34 | $53.37 | $77.09 | 102,794,400 |
October 2024 | $50.47 | $58.60 | $46.83 | $55.61 | 76,379,500 |