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 (QX) | GBTC | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.135 | 0.88% | 15.395 | 13:14:49 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 14.88 | 15.53 | 15.18 | 15.26 |
GBTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.78 | 15.71 | 13.38 | 15.00 | 10,027,847 | 0.615 | 4.16% |
| 1 Month | 10.74 | 15.71 | 10.60 | 13.50 | 7,035,432 | 4.66 | 43.34% |
| 3 Months | 14.26 | 15.71 | 10.00 | 12.96 | 5,974,714 | 1.14 | 7.96% |
| 6 Months | 9.6465 | 15.71 | 9.13 | 12.05 | 5,870,291 | 5.75 | 59.59% |
| 1 Year | 10.69 | 15.71 | 5.01 | 10.96 | 4,965,769 | 4.71 | 44.01% |
| 3 Years | 0.00 | 20.40 | 0.00 | 10.89 | 3,646,920 | 0.00 | 0.0% |
| 5 Years | 0.00 | 20.40 | 0.00 | 10.83 | 2,206,424 | 0.00 | 0.0% |
GBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29 2020 | 15.26 | 0.35 | 2.35% | 14.90 | 15.54 | 13.38 | 7,717,469 |
| Oct 28 2020 | 14.91 | -0.76 | -4.85% | 15.34 | 15.64 | 14.50 | 11,477,983 |
| Oct 27 2020 | 15.67 | 1.32 | 9.2% | 15.00 | 15.71 | 14.385 | 14,300,879 |
| Oct 26 2020 | 14.35 | -0.03 | -0.21% | 14.77 | 15.00 | 13.88 | 9,812,033 |
| Oct 23 2020 | 14.38 | -0.25 | -1.68% | 14.78 | 14.80 | 14.06 | 6,830,869 |
| Oct 22 2020 | 14.625 | 0.33 | 2.31% | 14.57 | 14.87 | 14.20 | 10,844,155 |
| Oct 21 2020 | 14.295 | 0.99 | 7.44% | 13.79 | 14.49 | 13.305 | 16,043,042 |
| Oct 20 2020 | 13.305 | 0.48 | 3.7% | 13.21 | 13.44 | 12.82 | 7,321,271 |
| Oct 19 2020 | 12.83 | 0.40 | 3.22% | 12.95 | 13.13 | 12.375 | 6,480,270 |
| Oct 16 2020 | 12.43 | -0.02 | -0.16% | 12.40 | 12.50 | 12.20 | 3,541,692 |
| Oct 15 2020 | 12.45 | 0.25 | 2.05% | 12.10 | 12.49 | 11.94 | 3,897,151 |
| Oct 14 2020 | 12.20 | -0.18 | -1.45% | 12.53 | 12.78 | 12.00 | 4,796,129 |
| Oct 13 2020 | 12.38 | -0.29 | -2.25% | 12.55 | 13.025 | 12.15 | 4,435,042 |
| Oct 12 2020 | 12.665 | 0.90 | 7.6% | 12.24 | 12.98 | 11.78 | 9,525,055 |
| Oct 09 2020 | 11.77 | -0.09 | -0.76% | 12.16 | 12.30 | 11.70 | 6,702,493 |
| Oct 08 2020 | 11.86 | 0.89 | 8.11% | 11.30 | 11.99 | 11.00 | 6,808,292 |
| Oct 07 2020 | 10.97 | 0.13 | 1.15% | 11.02 | 11.02 | 10.85 | 2,486,692 |
| Oct 06 2020 | 10.845 | -0.44 | -3.86% | 11.28 | 11.35 | 10.73 | 3,713,068 |
| Oct 05 2020 | 11.28 | 0.42 | 3.87% | 11.05 | 11.30 | 10.80 | 2,245,653 |
| Oct 02 2020 | 10.86 | -0.01 | -0.09% | 10.74 | 10.88 | 10.60 | 4,382,417 |
| Oct 01 2020 | 10.87 | -0.10 | -0.91% | 11.20 | 11.735 | 10.66 | 5,354,126 |
| Sep 30 2020 | 10.97 | -0.16 | -1.44% | 10.90 | 11.10 | 10.00 | 3,841,043 |
