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) | GBTC | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.51 | -5.5% | 8.77 | 9.15 | 8.71 | 9.15 | 9.28 | 16:00:30 |
GBTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.61 | 10.52 | 8.71 | 9.9372 | 2M | -0.84 | -8.74% |
| 1 Month | 12.69 | 12.91 | 8.71 | 10.4552 | 3M | -3.92 | -30.89% |
| 3 Months | 12.71 | 15.75 | 8.71 | 12.3616 | 3M | -3.94 | -31.00% |
| 6 Months | 6.25 | 17.4 | 6.03 | 11.9368 | 5M | 2.52 | 40.32% |
| 1 Year | 7.3 | 17.4 | 3.66 | 9.7810 | 4M | 1.47 | 20.14% |
| 3 Years | 0 | 20.4 | 0 | 10.7693 | 2M | - | - |
| 5 Years | 0 | 20.4 | 0 | 10.7503 | 1M | - | - |
GBTC 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 15 2019 | 9.28 | -0.44 | -4.53% | 9.26 | 9.75 | 2,668,371 |
| Oct 14 2019 | 9.72 | -0.09 | -0.92% | 9.67 | 10.00 | 1,199,909 |
| Oct 11 2019 | 9.81 | -0.52 | -5.03% | 9.75 | 10.15 | 2,132,279 |
| Oct 10 2019 | 10.33 | -0.05 | -0.48% | 10.21 | 10.49 | 1,512,948 |
| Oct 09 2019 | 10.38 | +0.75 | +7.73% | 9.56 | 10.52 | 3,818,853 |
| Oct 08 2019 | 9.635 | -0.22 | -2.18% | 9.56 | 9.91 | 1,362,235 |
| Oct 07 2019 | 9.85 | +0.06 | +0.61% | 9.72 | 10.23 | 2,245,725 |
| Oct 04 2019 | 9.79 | +0.04 | +0.41% | 9.52 | 9.86 | 1,313,164 |
| Oct 03 2019 | 9.75 | +0.09 | +0.93% | 9.31 | 9.85 | 1,960,100 |
| Oct 02 2019 | 9.66 | -0.24 | -2.42% | 9.46 | 10.00 | 2,009,621 |
| Oct 01 2019 | 9.90 | -0.69 | -6.52% | 9.76 | 10.80 | 3,885,276 |
| Sep 30 2019 | 10.59 | +0.76 | +7.73% | 9.89 | 10.65 | 4,890,781 |
| Sep 27 2019 | 9.83 | -0.22 | -2.19% | 9.60 | 10.05 | 3,585,886 |
| Sep 26 2019 | 10.05 | -0.15 | -1.47% | 9.25 | 10.28 | 7,005,203 |
| Sep 25 2019 | 10.20 | -0.86 | -7.78% | 10.15 | 11.04 | 5,203,161 |
| Sep 24 2019 | 11.06 | -1.16 | -9.49% | 10.55 | 12.22 | 9,384,958 |
| Sep 23 2019 | 12.22 | -0.58 | -4.53% | 12.00 | 12.83 | 2,475,343 |
| Sep 20 2019 | 12.80 | +0.15 | +1.19% | 12.63 | 12.91 | 1,496,529 |
| Sep 19 2019 | 12.65 | +0.06 | +0.49% | 11.82 | 12.75 | 1,794,184 |
| Sep 18 2019 | 12.588 | -0.20 | -1.58% | 12.44 | 12.80 | 1,225,119 |
| Sep 17 2019 | 12.79 | +0.54 | +4.41% | 12.05 | 12.97 | 2,254,442 |
| Sep 16 2019 | 12.25 | -0.34 | -2.70% | 12.10 | 12.58 | 1,343,687 |
