PLUS1
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
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Last Traded  |
|
|---|---|---|---|---|
| -0.22 | -0.79% | 27.79 | 16:15:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 29.87 | 27.78 | 29.88 | 27.79 | 28.01 |
GBTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 32.655 | 33.53 | 24.00 | 29.08 | 11,404,620 | -4.87 | -14.9% |
| 1 Month | 33.21 | 35.05 | 24.00 | 30.09 | 9,259,372 | -5.42 | -16.32% |
| 3 Months | 50.41 | 57.00 | 24.00 | 38.75 | 9,796,299 | -22.62 | -44.87% |
| 6 Months | 30.50 | 61.365 | 24.00 | 41.03 | 12,817,511 | -2.71 | -8.89% |
| 1 Year | 10.49 | 61.365 | 9.13 | 31.67 | 10,437,008 | 17.30 | 164.92% |
| 3 Years | 10.085 | 61.365 | 3.66 | 22.77 | 5,936,525 | 17.71 | 175.56% |
| 5 Years | 0.00 | 61.365 | 0.00 | 22.01 | 3,894,062 | 0.00 | 0.0% |
GBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23 2021 | 27.79 | -0.22 | -0.79% | 29.87 | 29.88 | 27.75 | 8,766,222 |
| Jun 22 2021 | 28.01 | 0.31 | 1.12% | 25.97 | 28.69 | 24.00 | 23,331,487 |
| Jun 21 2021 | 27.70 | -2.10 | -7.05% | 27.97 | 30.00 | 26.90 | 12,112,766 |
| Jun 18 2021 | 29.80 | -1.46 | -4.67% | 30.85 | 31.38 | 29.63 | 7,784,832 |
| Jun 17 2021 | 31.26 | -0.79 | -2.46% | 32.19 | 32.88 | 30.65 | 6,140,407 |
| Jun 16 2021 | 32.05 | -1.18 | -3.56% | 32.655 | 33.53 | 31.00 | 7,653,610 |
| Jun 15 2021 | 33.2335 | 0.15 | 0.46% | 33.495 | 34.14 | 32.795 | 7,379,057 |
| Jun 14 2021 | 33.08 | 2.30 | 7.47% | 33.53 | 34.25 | 30.90 | 9,769,996 |
| Jun 11 2021 | 30.78 | 0.38 | 1.25% | 30.94 | 31.60 | 30.17 | 4,662,449 |
| Jun 10 2021 | 30.40 | 0.30 | 1.0% | 30.97 | 32.005 | 30.05 | 7,963,882 |
| Jun 09 2021 | 30.10 | 2.65 | 9.65% | 29.14 | 30.59 | 27.50 | 12,211,699 |
| Jun 08 2021 | 27.45 | -2.12 | -7.16% | 27.60 | 29.54 | 25.92 | 17,758,506 |
| Jun 07 2021 | 29.5665 | -1.33 | -4.32% | 30.83 | 31.09 | 28.50 | 8,105,646 |
| Jun 04 2021 | 30.90 | -1.35 | -4.19% | 30.85 | 32.18 | 30.00 | 6,935,933 |
| Jun 03 2021 | 32.25 | 1.15 | 3.7% | 32.04 | 32.49 | 31.20 | 6,901,091 |
| Jun 02 2021 | 31.10 | 1.56 | 5.28% | 30.85 | 31.48 | 29.75 | 6,240,430 |
| Jun 01 2021 | 29.54 | -0.68 | -2.25% | 30.73 | 31.62 | 29.05 | 8,576,107 |
| May 28 2021 | 30.22 | -2.24 | -6.9% | 31.05 | 32.27 | 29.595 | 9,923,977 |
| May 27 2021 | 32.46 | 0.41 | 1.28% | 33.35 | 33.82 | 32.07 | 5,801,871 |
| May 26 2021 | 32.05 | 0.54 | 1.71% | 33.21 | 35.05 | 31.94 | 6,674,325 |
| May 25 2021 | 31.51 | -1.61 | -4.85% | 31.93 | 35.06 | 30.50 | 8,605,575 |
| May 24 2021 | 33.115 | 3.02 | 10.02% | 31.33 | 33.51 | 30.05 | 12,286,930 |
