Grayscale Bitcoin Trust (BTC) Historical Data - GBTC

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
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Grayscale Bitcoin Trust (BTC) GBTC Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.84 6.66% 13.45 13.52 12.29 12.29 12.61 15:00:53
more quote information »

GBTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week16.9817.1712.2914.18909M-3.53-20.79%
1 Month11.4617.411.4514.47579M1.9917.36%
3 Months7.1417.46.1111.86317M6.3188.38%
6 Months4.1817.43.669.89524M9.27221.77%
1 Year10.4517.43.669.01553M328.71%
3 Years0.0119520.40.0074910.46892M13.43805112,452.30%
5 Years0.004420.40.00231210.44991M13.4456305,581.82%

GBTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 16 201912.61-1.85-12.79%12.5114.6213,641,916
Jul 15 201914.46-0.39-2.63%13.0614.8510,245,910
Jul 12 201914.85-0.04-0.27%14.7415.553,905,566
Jul 11 201914.89-0.35-2.30%14.5315.566,257,209
Jul 10 201915.24-1.11-6.79%15.0217.1711,225,300
Jul 09 201916.35+0.62+3.94%15.6116.527,496,079
Jul 08 201915.73+1.06+7.23%15.2115.805,874,458
Jul 05 201914.67-0.02-0.14%14.257514.943,711,556
Jul 03 201914.69+0.73+5.23%14.2514.866,680,862
Jul 02 201913.96+1.23+9.66%11.9913.989,980,448
Jul 01 201912.73-2.40-15.86%12.5114.0012,587,913
Jun 28 201915.13+1.31+9.48%14.5115.489,672,145
Jun 27 201913.82-3.26-19.09%13.3215.7020,363,154
Jun 26 201917.08+2.20+14.78%15.9317.4017,001,052
Jun 25 201914.88+0.24+1.64%14.0315.4410,067,114
Jun 24 201914.64+1.09+8.04%14.4715.5711,608,336
Jun 21 201913.55+0.82+6.44%12.9013.758,635,401
Jun 20 201912.73+0.76+6.35%11.9512.785,875,221
Jun 19 201911.97+0.51+4.45%11.4512.053,375,282
Jun 18 201911.46-0.54-4.50%11.2212.265,310,925
Jun 17 201912.00+1.20+11.11%11.7112.377,406,012
See More Historical Prices »
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:20190717 19:16:01