PLUS1
Best deals to access real time data! |
|
Small Cap Basic
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 7.05 | 0.00 | 0.00 | 0.00 | 7.05 | 20:00:00 |
GBTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.85 | 7.95 | 6.91 | 7.33 | 4,189,883 | -0.80 | -10.19% |
| 1 Month | 10.27 | 11.11 | 5.01 | 7.61 | 5,937,736 | -3.22 | -31.35% |
| 3 Months | 10.27 | 13.69 | 5.01 | 9.72 | 5,325,103 | -3.22 | -31.35% |
| 6 Months | 10.025 | 13.69 | 5.01 | 9.66 | 3,761,904 | -2.98 | -29.68% |
| 1 Year | 4.85 | 17.40 | 4.85 | 10.73 | 4,480,502 | 2.20 | 45.36% |
| 3 Years | 0.00 | 20.40 | 0.00 | 10.52 | 2,556,955 | 0.00 | 0.0% |
| 5 Years | 0.00 | 20.40 | 0.00 | 10.49 | 1,566,248 | 0.00 | 0.0% |
GBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30 2020 | 7.05 | -0.25 | -3.42% | 7.08 | 7.26 | 6.91 | 3,654,427 |
| Mar 27 2020 | 7.30 | -0.06 | -0.82% | 7.369 | 7.405 | 7.11 | 3,841,166 |
| Mar 26 2020 | 7.36 | 0.01 | 0.14% | 7.27 | 7.47 | 7.05 | 4,726,538 |
| Mar 25 2020 | 7.35 | -0.20 | -2.65% | 7.5765 | 7.67 | 7.25 | 4,165,800 |
| Mar 24 2020 | 7.55 | 0.36 | 5.01% | 7.85 | 7.95 | 7.45 | 4,561,482 |
| Mar 23 2020 | 7.19 | 0.19 | 2.71% | 7.02 | 7.33 | 6.67 | 4,204,967 |
| Mar 20 2020 | 7.00 | -0.20 | -2.78% | 7.73 | 7.99 | 6.65 | 6,956,395 |
| Mar 19 2020 | 7.20 | 1.19 | 19.8% | 6.98 | 7.53 | 6.005 | 8,488,509 |
| Mar 18 2020 | 6.01 | -0.09 | -1.48% | 5.87 | 6.09 | 5.55 | 5,590,735 |
| Mar 17 2020 | 6.10 | 0.56 | 10.13% | 5.90 | 6.44 | 5.62 | 5,408,652 |
| Mar 16 2020 | 5.539 | -0.78 | -12.36% | 5.13 | 6.25 | 5.01 | 7,240,460 |
| Mar 13 2020 | 6.32 | -0.10 | -1.56% | 6.92 | 7.50 | 5.61 | 10,950,233 |
| Mar 12 2020 | 6.42 | -2.19 | -25.44% | 6.97 | 8.40 | 5.88 | 11,750,462 |
| Mar 11 2020 | 8.61 | -0.65 | -7.02% | 9.00 | 9.135 | 8.15 | 5,530,764 |
| Mar 10 2020 | 9.26 | 0.39 | 4.4% | 9.41 | 9.49 | 8.52 | 4,923,890 |
| Mar 09 2020 | 8.87 | -1.71 | -16.16% | 8.99 | 10.55 | 8.21 | 9,051,912 |
| Mar 06 2020 | 10.58 | -0.35 | -3.2% | 10.9265 | 11.11 | 10.26 | 4,239,410 |
| Mar 05 2020 | 10.93 | 0.89 | 8.86% | 10.43 | 10.99 | 10.04 | 6,350,441 |
| Mar 04 2020 | 10.04 | 0.04 | 0.4% | 10.08 | 10.29 | 9.925 | 2,991,066 |
| Mar 03 2020 | 10.00 | -0.36 | -3.43% | 10.27 | 10.42 | 9.45 | 4,127,408 |
| Mar 02 2020 | 10.355 | 0.51 | 5.13% | 10.48 | 10.64 | 9.85 | 4,341,241 |
