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
|
|
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
 |
|
|---|---|---|---|---|
| -2.09 | -4.5% | 44.33 | 14:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 44.28 | 43.71 | 44.72 | 46.42 |
GBTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 46.375 | 48.80 | 43.71 | 46.40 | 4,054,171 | -2.05 | -4.41% |
| 1 Month | 48.56 | 55.05 | 43.71 | 49.76 | 5,640,970 | -4.23 | -8.71% |
| 3 Months | 40.45 | 55.05 | 32.04 | 44.34 | 6,555,905 | 3.88 | 9.59% |
| 6 Months | 33.21 | 55.05 | 24.00 | 37.04 | 7,005,989 | 11.12 | 33.48% |
| 1 Year | 18.50 | 61.365 | 17.60 | 38.68 | 10,275,521 | 25.83 | 139.62% |
| 3 Years | 4.555 | 61.365 | 3.66 | 25.63 | 6,585,698 | 39.78 | 873.22% |
| 5 Years | 0.00 | 61.365 | 0.00 | 24.15 | 4,463,824 | 0.00 | 0.0% |
GBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2021 | 44.29 | -2.13 | -4.59% | 44.28 | 46.34 | 43.14 | 4,545,928 |
| Nov 24 2021 | 46.42 | -0.46 | -0.98% | 45.63 | 47.71 | 45.15 | 3,057,313 |
| Nov 23 2021 | 46.88 | 1.73 | 3.83% | 45.96 | 47.00 | 45.175 | 3,650,193 |
| Nov 22 2021 | 45.15 | -1.99 | -4.22% | 47.40 | 48.80 | 45.05 | 4,457,187 |
| Nov 19 2021 | 47.14 | 0.66 | 1.42% | 46.375 | 47.49 | 45.10 | 5,051,990 |
| Nov 18 2021 | 46.48 | -1.90 | -3.93% | 47.26 | 48.06 | 45.00 | 7,984,700 |
| Nov 17 2021 | 48.38 | 1.31 | 2.78% | 47.50 | 48.44 | 46.88 | 4,784,216 |
| Nov 16 2021 | 47.07 | -4.11 | -8.03% | 48.82 | 50.43 | 46.88 | 8,728,752 |
| Nov 15 2021 | 51.18 | -0.29 | -0.56% | 52.19 | 53.47 | 50.80 | 3,812,743 |
| Nov 12 2021 | 51.47 | -0.72 | -1.38% | 51.69 | 52.13 | 50.28 | 6,305,395 |
| Nov 11 2021 | 52.19 | -1.23 | -2.3% | 52.725 | 53.95 | 50.38 | 6,226,831 |
| Nov 10 2021 | 53.42 | -0.07 | -0.13% | 53.99 | 55.05 | 52.26 | 10,161,694 |
| Nov 09 2021 | 53.49 | 1.19 | 2.28% | 53.745 | 54.08 | 52.26 | 6,752,003 |
| Nov 08 2021 | 52.30 | 3.73 | 7.68% | 51.98 | 52.88 | 50.26 | 7,789,043 |
| Nov 05 2021 | 48.57 | -0.30 | -0.61% | 49.305 | 49.56 | 48.35 | 3,083,754 |
| Nov 04 2021 | 48.87 | -1.25 | -2.49% | 49.50 | 50.00 | 48.30 | 4,061,584 |
| Nov 03 2021 | 50.12 | -0.34 | -0.67% | 49.66 | 50.48 | 48.69 | 4,977,861 |
| Nov 02 2021 | 50.46 | 1.22 | 2.48% | 50.63 | 51.00 | 49.34 | 7,164,219 |
| Nov 01 2021 | 49.24 | -0.45 | -0.91% | 49.28 | 49.70 | 48.59 | 4,111,065 |
| Oct 29 2021 | 49.69 | 1.01 | 2.06% | 48.56 | 50.00 | 48.23 | 5,017,892 |
| Oct 28 2021 | 48.685 | 1.99 | 4.25% | 48.70 | 49.00 | 46.32 | 5,165,197 |
| Oct 27 2021 | 46.70 | -2.73 | -5.52% | 46.67 | 49.33 | 45.01 | 8,355,194 |
