Grayscale Bitcoin Trust ETF (GBTC) stock
GBTCNYSECommodity Contracts Brokers & DealersFiscal year ends December 31
$59.12−3.19 (-5.12%)
Close on Oct 30, 2026Market cap $10.18BP/E –Yield –
Price history
Grayscale Bitcoin Trust ETF share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$59.12
-5.12% on the day
52-week range
$44.98 – $87.01
-32.1% from the high
Change over 52 weeks
-29.1%
From $83.34 on Oct 30, 2025
Average volume
1.76M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $64.46 | $67.39 | $58.70 | $59.12 | -8.47% | 32,858,224 |
| Sep 2026 | $60.20 | $67.18 | $57.90 | $64.59 | +5.85% | 38,262,128 |
| Aug 2026 | $48.54 | $62.58 | $48.36 | $61.02 | +25.22% | 45,159,512 |
| Jul 2026 | $45.54 | $51.88 | $45.39 | $48.73 | +7.05% | 33,495,418 |
| Jun 2026 | $55.66 | $55.85 | $44.98 | $45.52 | -20.17% | 52,817,694 |
| May 2026 | $60.89 | $63.85 | $56.21 | $57.02 | -4.01% | 35,625,873 |
| Apr 2026 | $53.34 | $61.85 | $51.13 | $59.40 | +12.59% | 45,317,040 |
| Mar 2026 | $51.09 | $58.38 | $50.99 | $52.76 | +3.19% | 84,438,063 |
| Feb 2026 | $60.89 | $61.91 | $48.56 | $51.13 | -21.78% | 115,740,065 |
| Jan 2026 | $69.39 | $76.50 | $63.82 | $65.37 | -4.37% | 94,733,954 |
| Dec 2025 | $67.47 | $74.04 | $65.58 | $68.36 | -3.73% | 110,031,842 |
| Nov 2025 | $84.22 | $84.69 | $64.41 | $71.01 | -17.45% | 120,520,911 |
| Oct 2025 | $91.57 | $99.12 | $81.92 | $86.02 | -4.18% | 127,082,637 |
| Sep 2025 | $85.91 | $92.62 | $85.17 | $89.77 | +5.62% | 45,124,007 |
| Aug 2025 | $90.89 | $96.62 | $84.78 | $84.99 | -7.40% | 42,540,449 |
| Jul 2025 | $83.96 | $96.16 | $82.93 | $91.78 | +8.19% | 50,992,482 |
| Jun 2025 | $81.95 | $87.07 | $78.51 | $84.83 | +2.86% | 34,860,305 |
| May 2025 | $76.31 | $88.36 | $73.62 | $82.47 | +11.04% | 45,566,671 |
| Apr 2025 | $66.13 | $75.75 | $59.79 | $74.27 | +13.96% | 52,707,746 |
| Mar 2025 | $73.72 | $73.79 | $61.16 | $65.17 | -2.16% | 40,744,389 |
| Feb 2025 | $75.16 | $80.93 | $64.12 | $66.61 | -17.16% | 52,834,943 |
| Jan 2025 | $76.44 | $85.06 | $70.70 | $80.41 | +8.63% | 64,458,362 |
| Dec 2024 | $76.21 | $86.11 | $72.29 | $74.02 | -3.98% | 82,971,773 |
| Nov 2024 | $55.80 | $79.34 | $53.37 | $77.09 | +38.63% | 102,805,071 |
| Oct 2024 | $50.47 | $58.60 | $46.83 | $55.61 | +10.12% | 76,380,203 |
| Sep 2024 | $47.09 | $53.04 | $42.37 | $50.50 | +8.02% | 65,413,342 |
| Aug 2024 | $51.56 | $52.28 | $39.56 | $46.75 | -10.22% | 110,520,389 |
| Jul 2024 | $55.87 | $61.84 | $48.79 | $52.07 | -2.20% | 94,205,775 |
| Jun 2024 | $62.00 | $63.90 | $52.35 | $53.24 | -11.40% | 87,440,585 |
| May 2024 | $51.32 | $63.45 | $50.34 | $60.09 | +14.44% | 129,305,282 |
| Apr 2024 | $62.48 | $64.35 | $52.43 | $52.51 | -16.88% | 224,369,308 |
| Mar 2024 | $55.69 | $65.61 | $53.35 | $63.17 | +14.13% | 459,270,045 |
| Feb 2024 | $37.84 | $57.45 | $37.73 | $55.35 | +45.70% | 247,579,079 |
| Jan 2024 | $37.56 | $43.50 | $32.24 | $37.99 | +9.73% | 434,408,432 |
| Dec 2023 | $30.75 | $37.06 | $30.55 | $34.62 | +14.41% | 111,675,322 |
| Nov 2023 | $27.00 | $31.65 | $26.27 | $30.26 | +13.08% | 85,584,518 |
| Oct 2023 | $20.00 | $27.41 | $18.65 | $26.76 | +39.45% | 85,675,673 |
| Sep 2023 | $18.55 | $19.91 | $18.04 | $19.19 | +2.57% | 37,444,725 |
| Aug 2023 | $18.79 | $21.21 | $16.63 | $18.71 | -2.20% | 77,595,985 |
| Jul 2023 | $19.30 | $22.26 | $10.88 | $19.13 | -0.31% | 64,599,292 |
| Jun 2023 | $13.74 | $19.96 | $12.86 | $19.19 | +38.16% | 78,593,146 |
| May 2023 | $16.13 | $16.95 | $13.59 | $13.89 | -15.51% | 38,466,283 |
| Apr 2023 | $16.34 | $18.40 | $14.60 | $16.44 | +0.49% | 48,643,443 |
| Mar 2023 | $11.65 | $16.75 | $10.89 | $16.36 | +41.77% | 88,864,572 |
| Feb 2023 | $12.15 | $13.30 | $10.27 | $11.54 | -5.18% | 52,488,268 |
| Jan 2023 | $8.22 | $12.82 | $8.01 | $12.17 | +46.80% | 78,920,685 |
| Dec 2022 | $8.97 | $9.16 | $7.73 | $8.29 | -8.60% | 83,323,360 |
| Nov 2022 | $12.08 | $12.69 | $7.46 | $9.07 | -24.42% | 152,597,814 |
| Oct 2022 | $11.37 | $12.95 | $10.68 | $12.00 | +5.17% | 60,914,300 |
| Sep 2022 | $12.36 | $14.27 | $11.03 | $11.41 | -9.08% | 62,630,177 |
| Aug 2022 | $14.29 | $15.92 | $12.06 | $12.55 | -15.26% | 63,911,528 |
| Jul 2022 | $12.31 | $16.15 | $11.92 | $14.81 | +22.80% | 82,649,554 |
| Jun 2022 | $20.64 | $20.84 | $11.95 | $12.06 | -41.29% | 133,698,574 |
| May 2022 | $26.35 | $27.89 | $17.49 | $20.54 | -22.14% | 112,523,153 |
| Apr 2022 | $30.52 | $32.59 | $26.26 | $26.38 | -13.62% | 72,133,545 |
| Mar 2022 | $31.22 | $33.17 | $23.00 | $30.54 | +3.91% | 100,810,089 |
| Feb 2022 | $26.61 | $36.38 | $24.03 | $29.39 | +12.09% | 123,148,265 |
| Jan 2022 | $35.29 | $35.92 | $22.22 | $26.22 | -23.45% | 141,432,544 |
| Dec 2021 | $47.05 | $47.90 | $33.20 | $34.25 | -25.90% | 123,582,993 |
| Nov 2021 | $49.28 | $55.05 | $43.71 | $46.22 | -7.00% | 115,765,745 |
| Oct 2021 | $37.11 | $52.68 | $36.00 | $49.70 | +47.08% | 176,782,042 |
| Sep 2021 | $38.08 | $41.35 | $32.10 | $33.79 | -10.54% | 109,534,780 |
| Aug 2021 | $34.54 | $41.17 | $31.62 | $37.77 | +8.72% | 116,615,936 |
| Jul 2021 | $29.04 | $35.50 | $24.01 | $34.74 | +16.54% | 145,103,000 |
| Jun 2021 | $30.73 | $34.41 | $24.00 | $29.81 | -1.36% | 199,825,895 |
| May 2021 | $48.05 | $54.35 | $28.00 | $30.22 | -35.50% | 224,186,250 |
| Apr 2021 | $50.15 | $57.08 | $38.52 | $46.85 | -6.37% | 178,717,746 |
| Mar 2021 | $46.18 | $54.00 | $31.90 | $50.04 | +15.83% | 239,888,240 |
| Feb 2021 | $34.04 | $58.22 | $32.81 | $43.20 | +24.53% | 273,411,536 |
| Jan 2021 | $34.12 | $48.65 | $28.44 | $34.69 | +8.41% | 373,917,135 |
| Dec 2020 | $22.84 | $33.34 | $19.39 | $32.00 | +37.99% | 295,496,737 |
| Nov 2020 | $15.35 | $24.06 | $14.95 | $23.19 | +50.78% | 259,265,086 |
| Oct 2020 | $11.20 | $15.71 | $10.60 | $15.38 | +40.20% | 154,363,230 |
| Sep 2020 | $13.89 | $14.20 | $10.00 | $10.97 | -18.92% | 101,437,531 |
| Aug 2020 | $13.01 | $14.78 | $12.50 | $13.53 | +5.54% | 136,068,288 |
| Jul 2020 | $9.67 | $13.20 | $9.13 | $12.82 | +33.40% | 126,278,191 |
| Jun 2020 | $11.10 | $12.56 | $9.18 | $9.61 | -11.75% | 104,159,283 |
| May 2020 | $10.00 | $12.38 | $9.43 | $10.89 | +10.33% | 123,618,171 |
| Apr 2020 | $6.80 | $10.03 | $6.41 | $9.87 | +38.62% | 93,354,950 |
| Mar 2020 | $10.48 | $11.11 | $5.01 | $7.12 | -27.72% | 124,935,542 |
| Feb 2020 | $10.89 | $13.69 | $9.56 | $9.85 | -8.96% | 105,600,623 |
| Jan 2020 | $8.18 | $11.38 | $7.91 | $10.82 | +32.11% | 91,863,094 |
| Dec 2019 | $9.22 | $9.42 | $7.92 | $8.19 | -14.24% | 45,489,495 |
| Nov 2019 | $11.05 | $12.02 | $8.53 | $9.55 | -14.12% | 47,915,645 |
| Oct 2019 | $10.73 | $11.45 | $8.35 | $11.12 | +4.91% | 59,994,469 |
| Sep 2019 | $12.86 | $13.35 | $9.25 | $10.60 | -9.56% | 61,329,260 |
| Aug 2019 | $13.74 | $15.75 | $11.51 | $11.72 | -14.20% | 83,884,177 |
| Jul 2019 | $13.75 | $17.17 | $11.99 | $13.66 | -9.72% | 142,448,731 |
| Jun 2019 | $11.15 | $17.40 | $9.03 | $15.13 | +36.68% | 143,814,783 |
| May 2019 | $6.69 | $12.58 | $6.60 | $11.07 | +67.47% | 129,380,512 |
| Apr 2019 | $4.85 | $7.49 | $4.85 | $6.61 | +39.75% | 94,900,603 |
| Mar 2019 | $4.47 | $5.15 | $4.27 | $4.73 | +6.05% | 36,463,350 |
| Feb 2019 | $4.00 | $4.99 | $3.66 | $4.46 | +11.50% | 39,532,080 |
| Jan 2019 | $4.16 | $5.08 | $3.92 | $4.00 | +0.76% | 34,701,176 |
| Dec 2018 | $5.01 | $5.01 | $3.76 | $3.97 | -20.44% | 53,264,073 |
| Nov 2018 | $6.63 | $7.79 | $4.37 | $4.99 | -25.85% | 48,594,543 |
| Oct 2018 | $7.86 | $7.95 | $6.36 | $6.73 | -14.92% | 28,505,855 |
| Sep 2018 | $9.86 | $9.90 | $7.85 | $7.91 | -16.74% | 29,298,197 |
| Aug 2018 | $10.36 | $10.63 | $8.73 | $9.50 | -8.83% | 42,491,595 |
| Jul 2018 | $9.26 | $14.08 | $8.85 | $10.42 | +22.16% | 58,918,689 |
| Jun 2018 | $12.30 | $12.91 | $8.24 | $8.53 | -30.54% | 55,905,255 |
| May 2018 | $15.30 | $15.70 | $11.55 | $12.28 | -22.57% | 54,611,554 |
| Apr 2018 | $10.24 | $16.88 | $10.23 | $15.86 | +51.19% | 71,044,276 |
| Mar 2018 | $17.94 | $18.90 | $10.17 | $10.49 | -41.17% | 79,718,541 |
| Feb 2018 | $729.00 | $729.00 | $16.28 | $17.83 | -97.55% | 126,199,325 |
| Jan 2018 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 19,811,580 |
| Dec 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 3,914,764 |
| Nov 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 2,194,510 |
| Oct 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 1,059,984 |
| Sep 2017 | $729.00 | $729.00 | $729.00 | $729.00 | 0.00% | 1,803,021 |
| Aug 2017 | $415.24 | $767.00 | $399.00 | $729.00 | +73.57% | 1,676,274 |
| Jul 2017 | $390.10 | $430.00 | $252.00 | $420.00 | +7.69% | 637,376 |
| Jun 2017 | $521.50 | $560.98 | $297.50 | $390.00 | -19.43% | 1,487,082 |
| May 2017 | $143.96 | $565.00 | $143.01 | $484.05 | +251.53% | 2,331,953 |
| Apr 2017 | $120.00 | $143.00 | $118.20 | $137.70 | +18.59% | 279,610 |
| Mar 2017 | $116.50 | $139.50 | $104.00 | $116.11 | +0.97% | 791,598 |
| Feb 2017 | $110.00 | $120.05 | $102.50 | $115.00 | +5.99% | 490,448 |
| Jan 2017 | $130.50 | $152.00 | $105.00 | $108.50 | -10.81% | 659,179 |
| Dec 2016 | $98.00 | $127.50 | $98.00 | $121.65 | +23.50% | 239,225 |
| Nov 2016 | $110.00 | $110.00 | $92.50 | $98.50 | -8.71% | 134,736 |
| Oct 2016 | $91.25 | $107.90 | $86.00 | $107.90 | +19.89% | 71,962 |
| Sep 2016 | $80.10 | $96.50 | $79.00 | $90.00 | +9.76% | 60,328 |
| Aug 2016 | $91.00 | $104.00 | $74.90 | $82.00 | -13.68% | 152,098 |
| Jul 2016 | $119.00 | $123.00 | $86.00 | $95.00 | -20.54% | 164,954 |
| Jun 2016 | $79.50 | $144.00 | $76.25 | $119.55 | +53.07% | 467,457 |
| May 2016 | $71.70 | $81.70 | $60.00 | $78.10 | +8.93% | 153,934 |
| Apr 2016 | $54.40 | $79.50 | $54.14 | $71.70 | +31.80% | 143,752 |
| Mar 2016 | $57.00 | $58.00 | $50.25 | $54.40 | -2.86% | 74,006 |
| Feb 2016 | $42.75 | $59.00 | $40.00 | $56.00 | +30.23% | 91,987 |
| Jan 2016 | $63.00 | $65.93 | $38.99 | $43.00 | -31.75% | 212,832 |
| Dec 2015 | $46.00 | $72.50 | $44.25 | $63.00 | +40.00% | 270,896 |
| Nov 2015 | $34.26 | $57.00 | $34.26 | $45.00 | +32.74% | 914,256 |
| Oct 2015 | $27.75 | $33.90 | $26.01 | $33.90 | +21.03% | 142,511 |
| Sep 2015 | $26.25 | $30.00 | $26.00 | $28.01 | +7.73% | 36,215 |
| Aug 2015 | $30.50 | $30.50 | $21.22 | $26.00 | -13.76% | 35,190 |
| Jul 2015 | $30.01 | $32.00 | $29.31 | $30.15 | +0.10% | 127,312 |
| Jun 2015 | $0.3276 | $30.50 | $0.2829 | $30.12 | +9094.53% | 4,043,656 |
| May 2015 | $0.38 | $94.86 | $0.2695 | $0.3276 | – | 5,317,742 |
Seasonality
GBTC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.8% | -5.1% | 1.5% | 13.8% | 25.5% | -5.8% | 10.6% | 5.5% | -4.3% | 11.9% | 1.5% | -2.7% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 3 of 9 | 2 of 9 |
| 2026 | -4.4% | -21.8% | 3.2% | 12.6% | -4.0% | -20.2% | 7.1% | 25.2% | 5.9% | -8.5% | ||
| 2025 | 8.6% | -17.2% | -2.2% | 14.0% | 11.0% | 2.9% | 8.2% | -7.4% | 5.6% | -4.2% | -17.4% | -3.7% |
| 2024 | 9.7% | 45.7% | 14.1% | -16.9% | 14.4% | -11.4% | -2.2% | -10.2% | 8.0% | 10.1% | 38.6% | -4.0% |
| 2023 | 46.8% | -5.2% | 41.8% | 0.5% | -15.5% | 38.2% | -0.3% | -2.2% | 2.6% | 39.4% | 13.1% | 14.4% |
| 2022 | -23.4% | 12.1% | 3.9% | -13.6% | -22.1% | -41.3% | 22.8% | -15.3% | -9.1% | 5.2% | -24.4% | -8.6% |
| 2021 | 8.4% | 24.5% | 15.8% | -6.4% | -35.5% | -1.4% | 16.5% | 8.7% | -10.5% | 47.1% | -7.0% | -25.9% |
| 2020 | 32.1% | -9.0% | -27.7% | 38.6% | 10.3% | -11.8% | 33.4% | 5.5% | -18.9% | 40.2% | 50.8% | 38.0% |
| 2019 | 0.8% | 11.5% | 6.1% | 39.7% | 67.5% | 36.7% | -9.7% | -14.2% | -9.6% | 4.9% | -14.1% | -14.2% |
| 2018 | 0.0% | -97.6% | -41.2% | 51.2% | -22.6% | -30.5% | 22.2% | -8.8% | -16.7% | -14.9% | -25.9% | -20.4% |
| 2017 | -10.8% | 6.0% | 1.0% | 18.6% | 251.5% | -19.4% | 7.7% | 73.6% | 0.0% | 0.0% | 0.0% | 0.0% |