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
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
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 |
GBTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.98 | 17.17 | 12.29 | 14.1890 | 9M | -3.53 | -20.79% |
| 1 Month | 11.46 | 17.4 | 11.45 | 14.4757 | 9M | 1.99 | 17.36% |
| 3 Months | 7.14 | 17.4 | 6.11 | 11.8631 | 7M | 6.31 | 88.38% |
| 6 Months | 4.18 | 17.4 | 3.66 | 9.8952 | 4M | 9.27 | 221.77% |
| 1 Year | 10.45 | 17.4 | 3.66 | 9.0155 | 3M | 3 | 28.71% |
| 3 Years | 0.01195 | 20.4 | 0.00749 | 10.4689 | 2M | 13.43805 | 112,452.30% |
| 5 Years | 0.0044 | 20.4 | 0.002312 | 10.4499 | 1M | 13.4456 | 305,581.82% |
GBTC 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Jul 16 2019 | 12.61 | -1.85 | -12.79% | 12.51 | 14.62 | 13,641,916 |
| Jul 15 2019 | 14.46 | -0.39 | -2.63% | 13.06 | 14.85 | 10,245,910 |
| Jul 12 2019 | 14.85 | -0.04 | -0.27% | 14.74 | 15.55 | 3,905,566 |
| Jul 11 2019 | 14.89 | -0.35 | -2.30% | 14.53 | 15.56 | 6,257,209 |
| Jul 10 2019 | 15.24 | -1.11 | -6.79% | 15.02 | 17.17 | 11,225,300 |
| Jul 09 2019 | 16.35 | +0.62 | +3.94% | 15.61 | 16.52 | 7,496,079 |
| Jul 08 2019 | 15.73 | +1.06 | +7.23% | 15.21 | 15.80 | 5,874,458 |
| Jul 05 2019 | 14.67 | -0.02 | -0.14% | 14.2575 | 14.94 | 3,711,556 |
| Jul 03 2019 | 14.69 | +0.73 | +5.23% | 14.25 | 14.86 | 6,680,862 |
| Jul 02 2019 | 13.96 | +1.23 | +9.66% | 11.99 | 13.98 | 9,980,448 |
| Jul 01 2019 | 12.73 | -2.40 | -15.86% | 12.51 | 14.00 | 12,587,913 |
| Jun 28 2019 | 15.13 | +1.31 | +9.48% | 14.51 | 15.48 | 9,672,145 |
| Jun 27 2019 | 13.82 | -3.26 | -19.09% | 13.32 | 15.70 | 20,363,154 |
| Jun 26 2019 | 17.08 | +2.20 | +14.78% | 15.93 | 17.40 | 17,001,052 |
| Jun 25 2019 | 14.88 | +0.24 | +1.64% | 14.03 | 15.44 | 10,067,114 |
| Jun 24 2019 | 14.64 | +1.09 | +8.04% | 14.47 | 15.57 | 11,608,336 |
| Jun 21 2019 | 13.55 | +0.82 | +6.44% | 12.90 | 13.75 | 8,635,401 |
| Jun 20 2019 | 12.73 | +0.76 | +6.35% | 11.95 | 12.78 | 5,875,221 |
| Jun 19 2019 | 11.97 | +0.51 | +4.45% | 11.45 | 12.05 | 3,375,282 |
| Jun 18 2019 | 11.46 | -0.54 | -4.50% | 11.22 | 12.26 | 5,310,925 |
| Jun 17 2019 | 12.00 | +1.20 | +11.11% | 11.71 | 12.37 | 7,406,012 |
