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) | GBTC | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.2676 | -2.66% | 9.8024 | 9.90 | 9.69 | 9.89 | 10.07 | 10:03:23 |
GBTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.16 | 10.32 | 9.495 | 9.98 | 4,408,018 | -0.3576 | -3.52% |
| 1 Month | 9.04 | 10.45 | 7.91 | 9.33 | 3,931,026 | 0.7624 | 8.43% |
| 3 Months | 11.23 | 12.02 | 7.90 | 9.51 | 2,768,105 | -1.43 | -12.71% |
| 6 Months | 13.34 | 15.75 | 7.90 | 11.03 | 3,080,676 | -3.54 | -26.52% |
| 1 Year | 4.30 | 17.40 | 3.66 | 10.44 | 3,817,063 | 5.50 | 127.96% |
| 3 Years | 0.00 | 20.40 | 0.00 | 10.64 | 2,215,693 | 0.00 | 0.0% |
| 5 Years | 0.00 | 20.40 | 0.00 | 10.62 | 1,407,883 | 0.00 | 0.0% |
GBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2020 | 10.07 | 0.36 | 3.65% | 9.99 | 10.185 | 9.80 | 3,911,640 |
| Jan 16 2020 | 9.715 | -0.28 | -2.75% | 9.87 | 9.99 | 9.69 | 3,078,367 |
| Jan 15 2020 | 9.9901 | -0.04 | -0.4% | 10.28 | 10.32 | 9.83 | 3,709,078 |
| Jan 14 2020 | 10.03 | 0.59 | 6.25% | 10.16 | 10.22 | 9.495 | 6,932,986 |
| Jan 13 2020 | 9.44 | -0.16 | -1.67% | 9.39 | 9.60 | 9.31 | 2,680,591 |
| Jan 10 2020 | 9.60 | 0.30 | 3.23% | 9.30 | 9.72 | 9.26 | 4,485,516 |
| Jan 09 2020 | 9.30 | -0.02 | -0.23% | 9.26 | 9.38 | 8.95 | 3,057,689 |
| Jan 08 2020 | 9.3215 | 0.33 | 3.69% | 10.27 | 10.45 | 9.15 | 7,629,498 |
| Jan 07 2020 | 8.99 | 0.00 | 0.0% | 8.99 | 8.99 | 8.99 | 0 |
| Jan 06 2020 | 8.99 | 0.40 | 4.66% | 8.98 | 9.03 | 8.60 | 3,450,542 |
| Jan 03 2020 | 8.59 | 0.61 | 7.64% | 8.28 | 8.59 | 8.13 | 3,873,799 |
| Jan 02 2020 | 7.98 | -0.21 | -2.56% | 8.18 | 8.34 | 7.91 | 3,377,558 |
| Dec 31 2019 | 8.19 | -0.23 | -2.73% | 8.47 | 8.47 | 8.15 | 3,093,799 |
| Dec 30 2019 | 8.42 | -0.16 | -1.86% | 8.75 | 8.87 | 8.40 | 2,553,392 |
| Dec 27 2019 | 8.58 | -0.24 | -2.72% | 8.54 | 8.75 | 8.47 | 2,609,349 |
| Dec 26 2019 | 8.82 | -0.03 | -0.34% | 8.85 | 9.04 | 8.63 | 2,744,385 |
| Dec 24 2019 | 8.85 | -0.15 | -1.67% | 9.04 | 9.07 | 8.75 | 1,851,893 |
| Dec 23 2019 | 9.00 | 0.12 | 1.35% | 9.09 | 9.42 | 8.90 | 3,651,508 |
