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
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 (QX) GBTC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.19 -9.63% 39.34 16:12:46
Open Price Low Price High Price Close Price Prev Close
41.74 38.14 41.74 39.34 43.53
more quote information »

GBTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week47.8548.6535.8541.0521,257,716-8.51-17.78%
1 Month28.4948.6526.4537.5119,941,22010.8538.08%
3 Months14.7848.6513.3827.8414,995,44624.56166.17%
6 Months9.7348.659.1322.6710,093,11329.61304.32%
1 Year10.2848.655.0118.507,606,01529.06282.68%
3 Years0.0048.650.0014.964,708,3740.000.0%
5 Years0.0048.650.0014.882,852,0220.000.0%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 39.34 -4.19 -9.63% 41.74 43.60 38.14 18,059,179
Jan 14 2021 43.53 3.18 7.88% 43.90 44.50 40.39 13,054,648
Jan 13 2021 40.35 1.43 3.67% 40.00 40.95 37.28 12,375,578
Jan 12 2021 38.92 1.52 4.06% 37.46 40.00 36.20 16,082,017
Jan 11 2021 37.40 -7.02 -15.8% 37.07 44.44 35.85 39,776,932
Jan 08 2021 44.42 -0.55 -1.22% 47.85 48.65 44.36 23,128,559
Jan 07 2021 44.97 1.04 2.37% 47.70 48.41 41.80 34,248,582
Jan 06 2021 43.93 4.52 11.47% 41.42 45.00 39.385 40,515,285
Jan 05 2021 39.41 4.33 12.34% 34.49 39.54 34.49 19,234,033
Jan 04 2021 35.08 3.08 9.63% 34.09 36.60 31.98 22,826,344
Dec 31 2020 32.00 -0.90 -2.74% 32.24 33.30 30.50 14,224,482
Dec 30 2020 32.90 2.82 9.38% 31.30 33.00 30.35 18,278,162
Dec 29 2020 30.08 -0.37 -1.22% 31.11 33.33 28.50 16,651,759
Dec 28 2020 30.45 3.11 11.38% 33.33 33.57 27.445 19,499,421
Dec 24 2020 27.34 -1.54 -5.33% 28.70 29.50 26.45 12,591,239
Dec 23 2020 28.88 -1.51 -4.97% 30.50 31.80 28.82 11,054,652
Dec 22 2020 30.39 -0.44 -1.43% 31.61 32.65 30.02 12,186,107
Dec 21 2020 30.83 1.35 4.58% 29.62 31.75 27.88 18,944,005
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:20210119 06:39:13