The highest closing price for GBTC all-time was $96.60, on August 13. The latest price is $92.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $85.91 | $92.62 | $85.17 | $89.77 | 45,119,100 |
August 2025 | $90.89 | $96.62 | $84.78 | $84.99 | 42,540,515 |
July 2025 | $83.96 | $96.16 | $82.93 | $91.78 | 50,992,482 |
June 2025 | $81.95 | $87.07 | $78.51 | $84.83 | 34,860,305 |
May 2025 | $76.31 | $88.36 | $73.62 | $82.47 | 42,803,426 |
April 2025 | $66.13 | $75.75 | $59.79 | $74.27 | 52,707,746 |
March 2025 | $73.72 | $73.79 | $61.16 | $65.17 | 40,744,389 |
February 2025 | $75.16 | $80.93 | $64.12 | $66.61 | 52,834,943 |
January 2025 | $76.44 | $85.06 | $70.70 | $80.41 | 64,458,362 |
December 2024 | $76.21 | $86.11 | $72.29 | $74.02 | 82,971,773 |
November 2024 | $55.80 | $79.34 | $53.37 | $77.09 | 102,805,071 |
October 2024 | $50.47 | $58.60 | $46.83 | $55.61 | 76,380,203 |
September 2024 | $47.09 | $53.04 | $42.37 | $50.50 | 65,411,521 |
August 2024 | $51.56 | $52.28 | $39.56 | $46.75 | 110,520,389 |
July 2024 | $49.82 | $55.15 | $43.51 | $52.07 | 94,319,522 |
June 2024 | $55.29 | $56.98 | $46.68 | $47.48 | 87,498,517 |
May 2024 | $45.76 | $56.58 | $44.89 | $53.59 | 129,498,845 |
April 2024 | $55.72 | $57.38 | $46.75 | $46.83 | 224,599,460 |
March 2024 | $49.70 | $58.51 | $47.58 | $56.33 | 471,145,551 |
February 2024 | $33.74 | $51.23 | $33.65 | $49.36 | 247,767,858 |
January 2024 | $33.23 | $38.79 | $30.60 | $33.88 | 435,469,581 |
December 2023 | $27.42 | $33.05 | $27.35 | $30.87 | 112,303,903 |
November 2023 | $24.08 | $28.22 | $23.68 | $26.97 | 86,003,775 |
October 2023 | $17.84 | $24.45 | $17.11 | $23.86 | 86,286,745 |
September 2023 | $16.54 | $17.75 | $16.09 | $17.11 | 37,609,092 |
Daily pricing data for GBTC dates back to 5/4/2015, and may be incomplete.
