Grayscale Bitcoin Trust (BTC) (NY:GBTC)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	60.89	61.42	60.70	60.97	1,851,238	+1.57(+2.64%)
Apr 30, 2026	59.18	59.63	59.14	59.40	1,378,945	+0.72(+1.23%)
Apr 29, 2026	59.83	59.83	58.23	58.68	1,960,255	-0.66(-1.11%)
Apr 28, 2026	59.28	59.42	58.81	59.34	1,230,959	-0.43(-0.72%)
Apr 27, 2026	60.42	60.85	59.47	59.77	1,482,254	-0.60(-0.99%)
Apr 24, 2026	60.85	60.93	60.17	60.37	1,620,198	-0.11(-0.18%)
Apr 23, 2026	60.36	61.22	59.87	60.48	1,610,133	-0.89(-1.45%)
Apr 22, 2026	61.07	61.85	60.91	61.37	3,067,538	+3.02(+5.18%)
Apr 21, 2026	59.14	59.59	58.19	58.35	1,903,660	-1.02(-1.72%)
Apr 20, 2026	58.51	59.50	58.14	59.37	2,268,858	-0.92(-1.53%)
Apr 17, 2026	59.66	61.00	59.32	60.29	4,032,086	+1.65(+2.81%)
Apr 16, 2026	58.34	58.67	56.95	58.64	2,167,642	+0.27(+0.46%)
Apr 15, 2026	57.91	58.58	57.27	58.37	2,166,572	+0.56(+0.97%)
Apr 14, 2026	58.00	59.24	57.48	57.81	3,290,633	+0.72(+1.26%)
Apr 13, 2026	55.42	57.20	55.10	57.09	2,457,505	+0.05(+0.09%)
Apr 10, 2026	56.27	57.09	55.96	57.04	1,788,813	+0.93(+1.66%)
Apr 09, 2026	55.34	56.48	54.87	56.11	1,647,114	+0.59(+1.06%)
Apr 08, 2026	56.40	56.50	54.98	55.52	2,241,000	+1.82(+3.39%)
Apr 07, 2026	53.28	53.76	52.68	53.70	1,902,193	-0.56(-1.03%)
Apr 06, 2026	54.06	54.77	53.83	54.26	2,192,588	+2.11(+4.05%)
Apr 02, 2026	51.47	52.49	51.13	52.15	2,253,885	-0.90(-1.70%)
Apr 01, 2026	53.34	53.83	52.85	53.05	2,555,257	+0.29(+0.55%)
Mar 31, 2026	51.97	53.35	51.68	52.76	4,575,331	+1.02(+1.97%)
Mar 30, 2026	52.81	52.94	51.51	51.74	2,808,024	+0.37(+0.72%)
Mar 27, 2026	51.94	51.94	50.99	51.37	3,193,999	-1.97(-3.69%)
Mar 26, 2026	54.01	54.37	53.00	53.34	2,615,508	-1.84(-3.33%)
Mar 25, 2026	55.78	56.05	54.92	55.18	3,251,051	+1.21(+2.24%)
Mar 24, 2026	54.94	55.11	53.64	53.97	3,849,826	-1.05(-1.91%)
Mar 23, 2026	55.12	55.93	54.56	55.02	4,938,409	+0.37(+0.68%)
Mar 20, 2026	54.90	54.92	54.04	54.65	3,024,283	-0.06(-0.11%)
Mar 19, 2026	54.00	54.98	53.56	54.71	4,226,705	-0.63(-1.14%)
Mar 18, 2026	56.44	56.51	55.19	55.34	3,219,728	-2.74(-4.72%)
Mar 17, 2026	57.43	58.38	57.17	58.08	2,963,419	+0.44(+0.76%)
Mar 16, 2026	57.60	58.09	56.86	57.64	3,487,240	+2.17(+3.91%)
Mar 13, 2026	56.93	57.65	55.22	55.47	7,201,594	+0.58(+1.06%)
Mar 12, 2026	54.64	55.07	54.02	54.89	4,042,484	-0.16(-0.29%)
Mar 11, 2026	54.72	55.62	54.32	55.05	3,074,888	+0.45(+0.82%)
Mar 10, 2026	55.22	55.95	54.00	54.60	3,993,566	+0.81(+1.51%)
Mar 09, 2026	53.57	54.21	53.19	53.79	3,499,800	+0.73(+1.38%)
Mar 06, 2026	53.74	53.86	52.75	53.06	2,350,183	-2.47(-4.45%)
Mar 05, 2026	56.57	56.78	55.04	55.53	4,409,696	-1.46(-2.56%)
Mar 04, 2026	55.94	57.74	55.59	56.99	5,121,461	+3.81(+7.16%)
Mar 03, 2026	52.30	53.77	51.56	53.18	4,119,525	-0.71(-1.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.