Grayscale Bitcoin Trust (BTC) Historical Data - GBTC

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Grayscale Bitcoin Trust (BTC) GBTC OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.51 -5.5% 8.77 9.15 8.71 9.15 9.28 16:00:30
more quote information »

GBTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week9.6110.528.719.93722M-0.84-8.74%
1 Month12.6912.918.7110.45523M-3.92-30.89%
3 Months12.7115.758.7112.36163M-3.94-31.00%
6 Months6.2517.46.0311.93685M2.5240.32%
1 Year7.317.43.669.78104M1.4720.14%
3 Years020.4010.76932M--
5 Years020.4010.75031M--

GBTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 15 20199.28-0.44-4.53%9.269.752,668,371
Oct 14 20199.72-0.09-0.92%9.6710.001,199,909
Oct 11 20199.81-0.52-5.03%9.7510.152,132,279
Oct 10 201910.33-0.05-0.48%10.2110.491,512,948
Oct 09 201910.38+0.75+7.73%9.5610.523,818,853
Oct 08 20199.635-0.22-2.18%9.569.911,362,235
Oct 07 20199.85+0.06+0.61%9.7210.232,245,725
Oct 04 20199.79+0.04+0.41%9.529.861,313,164
Oct 03 20199.75+0.09+0.93%9.319.851,960,100
Oct 02 20199.66-0.24-2.42%9.4610.002,009,621
Oct 01 20199.90-0.69-6.52%9.7610.803,885,276
Sep 30 201910.59+0.76+7.73%9.8910.654,890,781
Sep 27 20199.83-0.22-2.19%9.6010.053,585,886
Sep 26 201910.05-0.15-1.47%9.2510.287,005,203
Sep 25 201910.20-0.86-7.78%10.1511.045,203,161
Sep 24 201911.06-1.16-9.49%10.5512.229,384,958
Sep 23 201912.22-0.58-4.53%12.0012.832,475,343
Sep 20 201912.80+0.15+1.19%12.6312.911,496,529
Sep 19 201912.65+0.06+0.49%11.8212.751,794,184
Sep 18 201912.588-0.20-1.58%12.4412.801,225,119
Sep 17 201912.79+0.54+4.41%12.0512.972,254,442
Sep 16 201912.25-0.34-2.70%12.1012.581,343,687
See More Historical Prices »
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:20191016 20:24:20