PLUS1
Best deals to access real time data! |
|
Small Cap Pro
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
 |
|
|---|---|---|---|---|
| 0.19 | 1.58% | 12.25 | 16:24:11 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 12.31 | 12.13 | 12.60 | 12.25 | 12.06 |
GBTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.885 | 14.23 | 11.95 | 13.12 | 6,189,769 | -1.64 | -11.78% |
| 1 Month | 19.61 | 21.195 | 11.95 | 14.17 | 9,193,918 | -7.36 | -37.53% |
| 3 Months | 29.97 | 31.40 | 11.95 | 18.42 | 6,039,426 | -17.72 | -59.13% |
| 6 Months | 35.29 | 35.92 | 11.95 | 23.88 | 5,923,348 | -23.04 | -65.29% |
| 1 Year | 29.04 | 55.05 | 11.95 | 32.00 | 6,139,288 | -16.79 | -57.82% |
| 3 Years | 13.75 | 61.365 | 5.01 | 27.56 | 7,001,495 | -1.50 | -10.91% |
| 5 Years | 0.00 | 61.365 | 0.00 | 24.46 | 5,151,642 | 0.00 | 0.0% |
GBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2022 | 12.25 | 0.19 | 1.58% | 12.31 | 12.60 | 11.97 | 5,654,079 |
| Jun 30 2022 | 12.06 | -1.26 | -9.46% | 12.59 | 13.26 | 11.95 | 8,480,166 |
| Jun 29 2022 | 13.32 | 0.07 | 0.53% | 13.17 | 13.38 | 12.96 | 4,122,784 |
| Jun 28 2022 | 13.25 | -0.26 | -1.92% | 13.60 | 13.85 | 13.18 | 5,574,972 |
| Jun 27 2022 | 13.51 | -0.34 | -2.45% | 13.91 | 13.94 | 13.15 | 5,403,045 |
| Jun 24 2022 | 13.85 | 0.16 | 1.17% | 13.885 | 14.23 | 13.40 | 7,367,877 |
| Jun 23 2022 | 13.69 | 0.73 | 5.63% | 13.38 | 13.71 | 13.03 | 5,803,813 |
| Jun 22 2022 | 12.96 | -0.55 | -4.07% | 13.16 | 13.66 | 12.731 | 28,321,780 |
| Jun 21 2022 | 13.51 | 1.04 | 8.34% | 12.76 | 14.00 | 12.00 | 31,541,065 |
| Jun 17 2022 | 12.47 | -0.27 | -2.08% | 12.53 | 13.525 | 12.00 | 11,288,195 |
| Jun 16 2022 | 12.735 | -1.33 | -9.42% | 13.53 | 14.14 | 12.60 | 8,508,449 |
| Jun 15 2022 | 14.06 | -0.30 | -2.09% | 13.88 | 14.53 | 13.17 | 16,032,110 |
| Jun 14 2022 | 14.36 | -0.62 | -4.16% | 14.62 | 15.24 | 14.28 | 9,032,836 |
| Jun 13 2022 | 14.9835 | -3.70 | -19.79% | 15.23 | 16.845 | 14.46 | 12,296,258 |
| Jun 10 2022 | 18.68 | -0.73 | -3.76% | 19.07 | 19.785 | 18.45 | 4,147,080 |
| Jun 09 2022 | 19.41 | -0.12 | -0.61% | 19.53 | 20.02 | 19.377 | 2,361,329 |
| Jun 08 2022 | 19.53 | -0.69 | -3.41% | 19.66 | 20.285 | 19.055 | 4,892,782 |
| Jun 07 2022 | 20.22 | 0.08 | 0.4% | 19.05 | 20.675 | 18.62 | 3,287,698 |
| Jun 06 2022 | 20.14 | 0.88 | 4.57% | 20.50 | 21.195 | 19.235 | 3,756,598 |
| Jun 03 2022 | 19.26 | -0.69 | -3.46% | 19.61 | 19.955 | 19.11 | 2,465,614 |
