Grayscale Bitcoin Trust (BTC) (GBTC)
56.94
-1.21 (-2.08%)
NYSE· Last Trade: May 28th, 6:44 PM EDT
Historical Prices For Grayscale Bitcoin Trust (BTC) (GBTC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 58.28 | 58.52 | 57.88 | 58.15 | 1,739,666 | 58.15 |
| 5/26/2026 | 59.57 | 60.60 | 58.74 | 58.94 | 2,134,385 | 58.94 |
| 5/22/2026 | 59.97 | 60.02 | 58.71 | 58.85 | 1,790,296 | 58.85 |
| 5/21/2026 | 59.97 | 60.59 | 59.51 | 60.27 | 2,489,964 | 60.27 |
| 5/20/2026 | 59.97 | 60.43 | 59.66 | 60.29 | 1,378,262 | 60.29 |
| 5/19/2026 | 59.42 | 59.81 | 59.08 | 59.60 | 932,720 | 59.60 |
| 5/18/2026 | 59.98 | 60.00 | 59.09 | 59.66 | 2,162,751 | 59.66 |
| 5/15/2026 | 62.15 | 62.18 | 61.04 | 61.44 | 2,057,721 | 61.44 |
| 5/14/2026 | 62.09 | 63.78 | 61.80 | 63.27 | 2,066,855 | 63.27 |
| 5/13/2026 | 62.23 | 62.30 | 61.16 | 61.84 | 1,261,592 | 61.84 |
| 5/12/2026 | 62.67 | 62.84 | 62.01 | 62.79 | 1,322,572 | 62.79 |
| 5/11/2026 | 63.05 | 63.84 | 62.49 | 63.67 | 1,234,317 | 63.67 |
| 5/08/2026 | 61.84 | 62.51 | 61.77 | 62.31 | 1,234,783 | 62.31 |
| 5/07/2026 | 62.94 | 62.94 | 61.77 | 62.28 | 1,518,908 | 62.28 |
| 5/06/2026 | 63.67 | 63.78 | 63.05 | 63.30 | 1,436,725 | 63.30 |
| 5/05/2026 | 63.34 | 63.52 | 62.93 | 63.46 | 1,545,719 | 63.46 |
| 5/04/2026 | 61.37 | 62.79 | 61.00 | 62.23 | 2,526,818 | 62.23 |
| 5/01/2026 | 60.89 | 61.42 | 60.70 | 60.97 | 1,851,644 | 60.97 |
| 4/30/2026 | 59.18 | 59.63 | 59.14 | 59.40 | 1,378,945 | 59.40 |
| 4/29/2026 | 59.83 | 59.83 | 58.23 | 58.68 | 1,960,255 | 58.68 |
| 4/28/2026 | 59.28 | 59.42 | 58.81 | 59.34 | 1,230,959 | 59.34 |
| 4/27/2026 | 60.42 | 60.85 | 59.47 | 59.77 | 1,482,254 | 59.77 |
| 4/24/2026 | 60.85 | 60.93 | 60.17 | 60.37 | 1,620,198 | 60.37 |
| 4/23/2026 | 60.36 | 61.22 | 59.87 | 60.48 | 1,610,133 | 60.48 |
| 4/22/2026 | 61.07 | 61.85 | 60.91 | 61.37 | 3,067,538 | 61.37 |
| 4/21/2026 | 59.14 | 59.59 | 58.19 | 58.35 | 1,903,660 | 58.35 |
| 4/20/2026 | 58.51 | 59.50 | 58.14 | 59.37 | 2,268,858 | 59.37 |
| 4/17/2026 | 59.66 | 61.00 | 59.32 | 60.29 | 4,032,086 | 60.29 |
| 4/16/2026 | 58.34 | 58.67 | 56.95 | 58.64 | 2,167,642 | 58.64 |
| 4/15/2026 | 57.91 | 58.58 | 57.27 | 58.37 | 2,166,572 | 58.37 |
| 4/14/2026 | 58.00 | 59.24 | 57.48 | 57.81 | 3,290,633 | 57.81 |
| 4/13/2026 | 55.42 | 57.20 | 55.10 | 57.09 | 2,457,495 | 57.09 |
| 4/10/2026 | 56.27 | 57.09 | 55.96 | 57.04 | 1,788,813 | 57.04 |
| 4/09/2026 | 55.34 | 56.48 | 54.87 | 56.11 | 1,647,114 | 56.11 |
| 4/08/2026 | 56.40 | 56.50 | 54.98 | 55.52 | 2,241,000 | 55.52 |
| 4/07/2026 | 53.28 | 53.76 | 52.68 | 53.70 | 1,902,193 | 53.70 |
| 4/06/2026 | 54.06 | 54.77 | 53.83 | 54.26 | 2,192,588 | 54.26 |
| 4/02/2026 | 51.47 | 52.49 | 51.13 | 52.15 | 2,253,885 | 52.15 |
| 4/01/2026 | 53.34 | 53.83 | 52.85 | 53.05 | 2,555,257 | 53.05 |
| 3/31/2026 | 51.97 | 53.35 | 51.68 | 52.76 | 4,575,331 | 52.76 |
| 3/30/2026 | 52.81 | 52.94 | 51.51 | 51.74 | 2,808,024 | 51.74 |
| 3/27/2026 | 51.94 | 51.94 | 50.99 | 51.37 | 3,193,999 | 51.37 |
| 3/26/2026 | 54.01 | 54.37 | 53.00 | 53.34 | 2,615,508 | 53.34 |
| 3/25/2026 | 55.78 | 56.05 | 54.92 | 55.18 | 3,251,051 | 55.18 |
| 3/24/2026 | 54.94 | 55.11 | 53.64 | 53.97 | 3,849,826 | 53.97 |
| 3/23/2026 | 55.12 | 55.93 | 54.56 | 55.02 | 4,938,409 | 55.02 |
| 3/20/2026 | 54.90 | 54.92 | 54.04 | 54.65 | 3,024,283 | 54.65 |
| 3/19/2026 | 54.00 | 54.98 | 53.56 | 54.71 | 4,226,705 | 54.71 |
| 3/18/2026 | 56.44 | 56.51 | 55.19 | 55.34 | 3,219,728 | 55.34 |
| 3/17/2026 | 57.43 | 58.38 | 57.17 | 58.08 | 2,963,419 | 58.08 |
| 3/16/2026 | 57.60 | 58.09 | 56.86 | 57.64 | 3,487,240 | 57.64 |
| 3/13/2026 | 56.93 | 57.65 | 55.22 | 55.47 | 7,201,594 | 55.47 |
| 3/12/2026 | 54.64 | 55.07 | 54.02 | 54.89 | 4,042,484 | 54.89 |
| 3/11/2026 | 54.72 | 55.62 | 54.32 | 55.05 | 3,074,888 | 55.05 |
| 3/10/2026 | 55.22 | 55.95 | 54.00 | 54.60 | 3,993,572 | 54.60 |
| 3/09/2026 | 53.57 | 54.21 | 53.19 | 53.79 | 3,499,800 | 53.79 |
| 3/06/2026 | 53.74 | 53.86 | 52.75 | 53.06 | 2,350,183 | 53.06 |
| 3/05/2026 | 56.57 | 56.78 | 55.04 | 55.53 | 4,409,696 | 55.53 |
| 3/04/2026 | 55.94 | 57.74 | 55.59 | 56.99 | 5,121,461 | 56.99 |
| 3/03/2026 | 52.30 | 53.77 | 51.56 | 53.18 | 4,119,525 | 53.18 |
| 3/02/2026 | 51.09 | 54.68 | 51.08 | 53.89 | 4,361,621 | 53.89 |