PLUS1
Best deals to access real time data! |
|
Small Cap Basic
Monthly Subscription
for only
|
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
DDE w/Realtime (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  |
|
|---|---|---|---|---|
| 0.60 | 1.22% | 49.65 | 16:59:04 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 50.18 | 49.25 | 50.68 | 49.65 | 49.05 |
GBTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.30 | 53.50 | 47.05 | 50.28 | 7,522,890 | -0.65 | -1.29% |
| 1 Month | 50.69 | 54.04 | 40.40 | 49.04 | 8,714,798 | -1.04 | -2.05% |
| 3 Months | 41.74 | 61.365 | 28.44 | 44.25 | 12,693,446 | 7.91 | 18.95% |
| 6 Months | 12.16 | 61.365 | 11.70 | 34.32 | 13,334,789 | 37.49 | 308.31% |
| 1 Year | 7.94 | 61.365 | 6.70 | 27.58 | 9,328,499 | 41.71 | 525.31% |
| 3 Years | 10.80 | 61.365 | 3.66 | 20.19 | 5,340,302 | 38.85 | 359.72% |
| 5 Years | 0.00 | 61.365 | 0.00 | 19.79 | 3,426,448 | 0.00 | 0.0% |
GBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 09 2021 | 49.65 | 0.60 | 1.22% | 50.18 | 50.68 | 49.05 | 4,501,967 |
| Apr 08 2021 | 49.05 | 1.48 | 3.11% | 48.99 | 49.77 | 47.54 | 4,502,352 |
| Apr 07 2021 | 47.57 | -3.05 | -6.03% | 48.72 | 50.66 | 47.05 | 8,615,104 |
| Apr 06 2021 | 50.62 | -2.33 | -4.4% | 52.74 | 53.50 | 50.28 | 7,091,358 |
| Apr 05 2021 | 52.95 | 2.09 | 4.1% | 50.30 | 53.00 | 49.50 | 9,882,746 |
| Apr 01 2021 | 50.865 | 0.83 | 1.65% | 50.15 | 50.87 | 49.50 | 6,542,506 |
| Mar 31 2021 | 50.04 | -0.78 | -1.53% | 50.41 | 50.99 | 49.50 | 6,559,411 |
| Mar 30 2021 | 50.82 | 1.37 | 2.77% | 51.00 | 51.44 | 49.48 | 6,689,924 |
| Mar 29 2021 | 49.45 | 3.02 | 6.5% | 49.61 | 50.33 | 46.42 | 6,541,343 |
| Mar 26 2021 | 46.43 | 1.93 | 4.34% | 45.09 | 46.53 | 44.485 | 8,779,302 |
| Mar 25 2021 | 44.50 | -0.50 | -1.11% | 41.98 | 45.06 | 40.40 | 16,415,377 |
| Mar 24 2021 | 45.00 | -1.75 | -3.74% | 49.15 | 49.50 | 44.51 | 14,411,121 |
| Mar 23 2021 | 46.75 | -2.75 | -5.56% | 49.07 | 49.56 | 45.99 | 11,500,074 |
| Mar 22 2021 | 49.50 | -3.46 | -6.52% | 51.97 | 54.04 | 49.34 | 6,891,775 |
| Mar 19 2021 | 52.955 | 2.15 | 4.22% | 52.00 | 53.26 | 50.81 | 6,470,806 |
| Mar 18 2021 | 50.81 | -1.18 | -2.27% | 52.12 | 54.00 | 50.78 | 10,405,562 |
| Mar 17 2021 | 51.99 | 2.13 | 4.27% | 49.33 | 52.64 | 47.99 | 9,195,803 |
| Mar 16 2021 | 49.86 | -1.52 | -2.96% | 50.62 | 51.40 | 49.33 | 6,091,283 |
| Mar 15 2021 | 51.38 | 1.38 | 2.76% | 50.70 | 51.97 | 48.30 | 9,913,678 |
| Mar 12 2021 | 50.00 | -2.30 | -4.4% | 50.69 | 52.50 | 49.12 | 9,081,640 |
| Mar 11 2021 | 52.30 | 1.88 | 3.73% | 51.35 | 52.43 | 50.47 | 8,881,026 |
