GBTC

Grayscale Bitcoin Trust ... (QX) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Grayscale Bitcoin Trust Btc (QX) GBTC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.135 0.88% 15.395 13:14:49
Close Price Low Price High Price Open Price Previous Close
14.88 15.53 15.18 15.26
more quote information »

GBTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.7815.7113.3815.0010,027,8470.6154.16%
1 Month10.7415.7110.6013.507,035,4324.6643.34%
3 Months14.2615.7110.0012.965,974,7141.147.96%
6 Months9.646515.719.1312.055,870,2915.7559.59%
1 Year10.6915.715.0110.964,965,7694.7144.01%
3 Years0.0020.400.0010.893,646,9200.000.0%
5 Years0.0020.400.0010.832,206,4240.000.0%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 15.26 0.35 2.35% 14.90 15.54 13.38 7,717,469
Oct 28 2020 14.91 -0.76 -4.85% 15.34 15.64 14.50 11,477,983
Oct 27 2020 15.67 1.32 9.2% 15.00 15.71 14.385 14,300,879
Oct 26 2020 14.35 -0.03 -0.21% 14.77 15.00 13.88 9,812,033
Oct 23 2020 14.38 -0.25 -1.68% 14.78 14.80 14.06 6,830,869
Oct 22 2020 14.625 0.33 2.31% 14.57 14.87 14.20 10,844,155
Oct 21 2020 14.295 0.99 7.44% 13.79 14.49 13.305 16,043,042
Oct 20 2020 13.305 0.48 3.7% 13.21 13.44 12.82 7,321,271
Oct 19 2020 12.83 0.40 3.22% 12.95 13.13 12.375 6,480,270
Oct 16 2020 12.43 -0.02 -0.16% 12.40 12.50 12.20 3,541,692
Oct 15 2020 12.45 0.25 2.05% 12.10 12.49 11.94 3,897,151
Oct 14 2020 12.20 -0.18 -1.45% 12.53 12.78 12.00 4,796,129
Oct 13 2020 12.38 -0.29 -2.25% 12.55 13.025 12.15 4,435,042
Oct 12 2020 12.665 0.90 7.6% 12.24 12.98 11.78 9,525,055
Oct 09 2020 11.77 -0.09 -0.76% 12.16 12.30 11.70 6,702,493
Oct 08 2020 11.86 0.89 8.11% 11.30 11.99 11.00 6,808,292
Oct 07 2020 10.97 0.13 1.15% 11.02 11.02 10.85 2,486,692
Oct 06 2020 10.845 -0.44 -3.86% 11.28 11.35 10.73 3,713,068
Oct 05 2020 11.28 0.42 3.87% 11.05 11.30 10.80 2,245,653
Oct 02 2020 10.86 -0.01 -0.09% 10.74 10.88 10.60 4,382,417
Oct 01 2020 10.87 -0.10 -0.91% 11.20 11.735 10.66 5,354,126
Sep 30 2020 10.97 -0.16 -1.44% 10.90 11.10 10.00 3,841,043
See More Historical Prices »
Your Recent History
USOTC
GBTC
Grayscale ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 17:29:50