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
-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
more quote information »

GBTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.65533.5324.0029.0811,404,620-4.87-14.9%
1 Month33.2135.0524.0030.099,259,372-5.42-16.32%
3 Months50.4157.0024.0038.759,796,299-22.62-44.87%
6 Months30.5061.36524.0041.0312,817,511-2.71-8.89%
1 Year10.4961.3659.1331.6710,437,00817.30164.92%
3 Years10.08561.3653.6622.775,936,52517.71175.56%
5 Years0.0061.3650.0022.013,894,0620.000.0%

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
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:20210624 06:49:02