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 | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.525 | 4.1% | 13.34 | 12.69 | 13.45 | 13.01 | 12.815 | 16:59:04 |
GBTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.51 | 13.45 | 10.64 | 12.38 | 13,848,178 | 1.83 | 15.9% |
| 1 Month | 9.65 | 13.45 | 9.13 | 11.36 | 5,986,682 | 3.69 | 38.24% |
| 3 Months | 10.75 | 13.45 | 9.13 | 11.02 | 5,361,352 | 2.59 | 24.09% |
| 6 Months | 10.8865 | 13.69 | 5.01 | 10.13 | 5,399,910 | 2.45 | 22.54% |
| 1 Year | 15.70 | 15.75 | 5.01 | 10.34 | 4,210,660 | -2.36 | -15.03% |
| 3 Years | 0.00 | 20.40 | 0.00 | 10.51 | 3,149,378 | 0.00 | 0.0% |
| 5 Years | 0.00 | 20.40 | 0.00 | 10.47 | 1,897,671 | 0.00 | 0.0% |
GBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 03 2020 | 13.34 | 0.53 | 4.1% | 13.01 | 13.45 | 12.69 | 10,284,782 |
| Jul 31 2020 | 12.815 | 0.59 | 4.83% | 12.32 | 13.10 | 12.12 | 8,802,974 |
| Jul 30 2020 | 12.225 | -0.13 | -1.01% | 11.95 | 12.45 | 11.65 | 8,183,937 |
| Jul 29 2020 | 12.35 | -0.18 | -1.44% | 12.91 | 13.07 | 12.25 | 11,786,059 |
| Jul 28 2020 | 12.53 | 0.38 | 3.13% | 12.46 | 13.20 | 12.145 | 19,521,552 |
| Jul 27 2020 | 12.15 | 1.77 | 17.05% | 11.51 | 12.35 | 10.64 | 20,946,370 |
| Jul 24 2020 | 10.38 | -0.11 | -1.05% | 10.41 | 10.62 | 10.05 | 4,388,271 |
| Jul 23 2020 | 10.49 | 0.41 | 4.07% | 10.34 | 10.67 | 10.19 | 7,679,039 |
| Jul 22 2020 | 10.08 | 0.21 | 2.13% | 9.91 | 10.12 | 9.78 | 4,236,475 |
| Jul 21 2020 | 9.87 | 0.45 | 4.78% | 9.97 | 10.09 | 9.55 | 4,893,530 |
| Jul 20 2020 | 9.42 | -0.12 | -1.26% | 9.58 | 9.60 | 9.25 | 2,752,386 |
| Jul 17 2020 | 9.54 | 0.23 | 2.47% | 9.39 | 9.55 | 9.13 | 2,592,624 |
| Jul 16 2020 | 9.31 | -0.16 | -1.69% | 9.31 | 9.49 | 9.28 | 2,400,716 |
| Jul 15 2020 | 9.47 | -0.27 | -2.72% | 9.73 | 9.82 | 9.44 | 1,985,890 |
| Jul 14 2020 | 9.735 | 0.14 | 1.41% | 9.57 | 9.78 | 9.44 | 1,716,914 |
| Jul 13 2020 | 9.60 | -0.15 | -1.54% | 9.83 | 10.03 | 9.55 | 2,991,861 |
| Jul 10 2020 | 9.75 | -0.12 | -1.22% | 9.66 | 9.86 | 9.63 | 1,915,981 |
| Jul 09 2020 | 9.87 | -0.46 | -4.45% | 10.45 | 10.55 | 9.75 | 3,088,539 |
| Jul 08 2020 | 10.33 | 0.58 | 5.91% | 10.07 | 10.48 | 9.78 | 3,999,848 |
| Jul 07 2020 | 9.7535 | -0.19 | -1.88% | 9.81 | 10.10 | 9.72 | 2,563,432 |
