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
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-2.09 -4.5% 44.33 14:00:01
Open Price Low Price High Price Close Price Prev Close
44.28 43.71 44.72 46.42
more quote information »

GBTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week46.37548.8043.7146.404,054,171-2.05-4.41%
1 Month48.5655.0543.7149.765,640,970-4.23-8.71%
3 Months40.4555.0532.0444.346,555,9053.889.59%
6 Months33.2155.0524.0037.047,005,98911.1233.48%
1 Year18.5061.36517.6038.6810,275,52125.83139.62%
3 Years4.55561.3653.6625.636,585,69839.78873.22%
5 Years0.0061.3650.0024.154,463,8240.000.0%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 44.29 -2.13 -4.59% 44.28 46.34 43.14 4,545,928
Nov 24 2021 46.42 -0.46 -0.98% 45.63 47.71 45.15 3,057,313
Nov 23 2021 46.88 1.73 3.83% 45.96 47.00 45.175 3,650,193
Nov 22 2021 45.15 -1.99 -4.22% 47.40 48.80 45.05 4,457,187
Nov 19 2021 47.14 0.66 1.42% 46.375 47.49 45.10 5,051,990
Nov 18 2021 46.48 -1.90 -3.93% 47.26 48.06 45.00 7,984,700
Nov 17 2021 48.38 1.31 2.78% 47.50 48.44 46.88 4,784,216
Nov 16 2021 47.07 -4.11 -8.03% 48.82 50.43 46.88 8,728,752
Nov 15 2021 51.18 -0.29 -0.56% 52.19 53.47 50.80 3,812,743
Nov 12 2021 51.47 -0.72 -1.38% 51.69 52.13 50.28 6,305,395
Nov 11 2021 52.19 -1.23 -2.3% 52.725 53.95 50.38 6,226,831
Nov 10 2021 53.42 -0.07 -0.13% 53.99 55.05 52.26 10,161,694
Nov 09 2021 53.49 1.19 2.28% 53.745 54.08 52.26 6,752,003
Nov 08 2021 52.30 3.73 7.68% 51.98 52.88 50.26 7,789,043
Nov 05 2021 48.57 -0.30 -0.61% 49.305 49.56 48.35 3,083,754
Nov 04 2021 48.87 -1.25 -2.49% 49.50 50.00 48.30 4,061,584
Nov 03 2021 50.12 -0.34 -0.67% 49.66 50.48 48.69 4,977,861
Nov 02 2021 50.46 1.22 2.48% 50.63 51.00 49.34 7,164,219
Nov 01 2021 49.24 -0.45 -0.91% 49.28 49.70 48.59 4,111,065
Oct 29 2021 49.69 1.01 2.06% 48.56 50.00 48.23 5,017,892
Oct 28 2021 48.685 1.99 4.25% 48.70 49.00 46.32 5,165,197
Oct 27 2021 46.70 -2.73 -5.52% 46.67 49.33 45.01 8,355,194
See More Historical Prices ยป
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:20211127 09:41:48