GBTC

Grayscale Bitcoin Trust ... (QX) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.60 1.22% 49.65 16:59:04
Open Price Low Price High Price Close Price Prev Close
50.18 49.25 50.68 49.65 49.05
more quote information »

GBTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.3053.5047.0550.287,522,890-0.65-1.29%
1 Month50.6954.0440.4049.048,714,798-1.04-2.05%
3 Months41.7461.36528.4444.2512,693,4467.9118.95%
6 Months12.1661.36511.7034.3213,334,78937.49308.31%
1 Year7.9461.3656.7027.589,328,49941.71525.31%
3 Years10.8061.3653.6620.195,340,30238.85359.72%
5 Years0.0061.3650.0019.793,426,4480.000.0%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 49.65 0.60 1.22% 50.18 50.68 49.05 4,501,967
Apr 08 2021 49.05 1.48 3.11% 48.99 49.77 47.54 4,502,352
Apr 07 2021 47.57 -3.05 -6.03% 48.72 50.66 47.05 8,615,104
Apr 06 2021 50.62 -2.33 -4.4% 52.74 53.50 50.28 7,091,358
Apr 05 2021 52.95 2.09 4.1% 50.30 53.00 49.50 9,882,746
Apr 01 2021 50.865 0.83 1.65% 50.15 50.87 49.50 6,542,506
Mar 31 2021 50.04 -0.78 -1.53% 50.41 50.99 49.50 6,559,411
Mar 30 2021 50.82 1.37 2.77% 51.00 51.44 49.48 6,689,924
Mar 29 2021 49.45 3.02 6.5% 49.61 50.33 46.42 6,541,343
Mar 26 2021 46.43 1.93 4.34% 45.09 46.53 44.485 8,779,302
Mar 25 2021 44.50 -0.50 -1.11% 41.98 45.06 40.40 16,415,377
Mar 24 2021 45.00 -1.75 -3.74% 49.15 49.50 44.51 14,411,121
Mar 23 2021 46.75 -2.75 -5.56% 49.07 49.56 45.99 11,500,074
Mar 22 2021 49.50 -3.46 -6.52% 51.97 54.04 49.34 6,891,775
Mar 19 2021 52.955 2.15 4.22% 52.00 53.26 50.81 6,470,806
Mar 18 2021 50.81 -1.18 -2.27% 52.12 54.00 50.78 10,405,562
Mar 17 2021 51.99 2.13 4.27% 49.33 52.64 47.99 9,195,803
Mar 16 2021 49.86 -1.52 -2.96% 50.62 51.40 49.33 6,091,283
Mar 15 2021 51.38 1.38 2.76% 50.70 51.97 48.30 9,913,678
Mar 12 2021 50.00 -2.30 -4.4% 50.69 52.50 49.12 9,081,640
Mar 11 2021 52.30 1.88 3.73% 51.35 52.43 50.47 8,881,026
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:20210411 07:48:41