GBTC

Grayscale Bitcoin Trust ... (QX) Historical Data

Company Name Stock Ticker Symbol Market Type
Grayscale Bitcoin Trust Btc (QX) GBTC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 0.98% 12.36 17:20:00
Open Price Low Price High Price Close Price Prev Close
12.16 12.06 12.56 12.36 12.24
more quote information »

GBTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5012.8211.22512.183,784,9140.867.48%
1 Month7.79512.827.7910.654,212,1994.5758.56%
3 Months12.27513.0057.469.245,666,6870.0850.69%
6 Months13.2215.92357.4610.644,204,248-0.86-6.51%
1 Year25.45533.907.4616.884,821,085-13.10-51.44%
3 Years9.8061.3655.0127.027,067,9372.5626.12%
5 Years18.78561.3653.6623.175,567,066-6.43-34.2%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 12.36 0.12 0.98% 12.16 12.56 12.06 2,308,543
Jan 26 2023 12.24 0.13 1.07% 12.205 12.31 11.81 2,560,465
Jan 25 2023 12.11 0.14 1.17% 11.765 12.19 11.35 2,911,573
Jan 24 2023 11.97 -0.31 -2.52% 12.30 12.37 11.83 3,001,527
Jan 23 2023 12.28 0.10 0.82% 12.305 12.82 11.88 5,911,367
Jan 20 2023 12.18 0.72 6.28% 11.50 12.25 11.225 4,539,639
Jan 19 2023 11.46 0.63 5.82% 10.545 11.87 10.35 4,372,691
Jan 18 2023 10.83 -0.89 -7.59% 11.94 12.00 10.51 5,945,625
Jan 17 2023 11.72 0.40 3.53% 12.02 12.45 11.30 7,219,264
Jan 13 2023 11.32 0.83 7.91% 10.305 11.43 10.22 5,757,951
Jan 12 2023 10.49 0.69 7.04% 10.205 11.24 9.78 7,676,320
Jan 11 2023 9.80 -0.08 -0.81% 9.635 9.96 9.26 2,589,526
Jan 10 2023 9.88 0.23 2.38% 9.705 9.95 9.45 2,622,331
Jan 09 2023 9.65 1.00 11.56% 8.825 9.83 8.70 5,852,866
Jan 06 2023 8.65 0.20 2.37% 8.31 8.69 8.20 2,183,844
Jan 05 2023 8.45 0.07 0.84% 8.37 8.49 8.21 2,434,526
Jan 04 2023 8.38 0.18 2.2% 8.28 8.45 8.13 2,291,419
Jan 03 2023 8.20 -0.09 -1.09% 8.22 8.59 8.01 2,821,640
Dec 30 2022 8.29 0.31 3.88% 7.795 8.30 7.79 5,127,015
Dec 29 2022 7.98 0.18 2.31% 7.745 8.04 7.74 4,427,663
Dec 28 2022 7.80 -0.06 -0.76% 7.835 7.97 7.73 3,889,339
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 01:03:06