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) | GBTC | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.03 | -0.35% | 8.62 | 8.68 | 8.56 | 8.65 | 8.65 | 16:00:01 |
GBTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.11 | 9.36 | 8.56 | 8.79 | 1,710,203 | -0.49 | -5.38% |
| 1 Month | 10.70 | 10.80 | 8.50 | 9.38 | 2,306,474 | -2.08 | -19.44% |
| 3 Months | 12.69 | 12.91 | 8.35 | 10.10 | 2,659,167 | -4.07 | -32.07% |
| 6 Months | 9.95 | 17.40 | 8.35 | 12.58 | 4,058,820 | -1.33 | -13.37% |
| 1 Year | 4.195 | 17.40 | 3.66 | 10.11 | 3,686,175 | 4.43 | 105.48% |
| 3 Years | 0.00 | 20.40 | 0.00 | 10.71 | 2,097,645 | 0.00 | 0.0% |
| 5 Years | 0.00 | 20.40 | 0.00 | 10.69 | 1,367,261 | 0.00 | 0.0% |
GBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2019 | 8.62 | -0.03 | -0.35% | 8.65 | 8.68 | 8.56 | 860,532 |
| Dec 10 2019 | 8.65 | -0.17 | -1.93% | 8.77 | 8.82 | 8.59 | 1,559,399 |
| Dec 09 2019 | 8.82 | -0.18 | -2.0% | 9.05 | 9.19 | 8.72 | 1,595,000 |
| Dec 06 2019 | 9.00 | 0.19 | 2.16% | 8.70 | 9.07 | 8.6901 | 1,485,535 |
| Dec 05 2019 | 8.81 | 0.08 | 0.92% | 8.92 | 9.00 | 8.66 | 1,592,241 |
| Dec 04 2019 | 8.73 | -0.27 | -3.0% | 9.11 | 9.36 | 8.71 | 2,318,838 |
| Dec 03 2019 | 9.00 | 0.01 | 0.11% | 9.04 | 9.10 | 8.75 | 1,332,603 |
| Dec 02 2019 | 8.99 | -0.57 | -5.96% | 9.22 | 9.55 | 8.99 | 2,401,917 |
| Nov 29 2019 | 9.56 | -0.02 | -0.21% | 9.77 | 10.05 | 9.54 | 2,272,626 |
| Nov 27 2019 | 9.58 | 0.58 | 6.44% | 9.04 | 9.74 | 9.03 | 3,452,334 |
| Nov 26 2019 | 9.00 | -0.04 | -0.44% | 8.95 | 9.04 | 8.91 | 1,446,056 |
| Nov 25 2019 | 9.04 | -0.23 | -2.48% | 9.15 | 9.45 | 8.81 | 3,050,009 |
| Nov 22 2019 | 9.27 | -0.04 | -0.43% | 8.63 | 9.29 | 8.50 | 4,942,599 |
| Nov 21 2019 | 9.31 | -0.38 | -3.92% | 9.50 | 9.68 | 9.01 | 4,490,232 |
| Nov 20 2019 | 9.69 | 0.08 | 0.83% | 9.64 | 10.10 | 9.60 | 2,041,238 |
| Nov 19 2019 | 9.61 | -0.49 | -4.85% | 9.92 | 10.07 | 9.60 | 2,954,328 |
| Nov 18 2019 | 10.10 | -0.16 | -1.56% | 10.37 | 10.39 | 9.80 | 2,947,645 |
| Nov 15 2019 | 10.26 | -0.20 | -1.91% | 10.41 | 10.53 | 10.13 | 1,611,368 |
| Nov 14 2019 | 10.46 | -0.20 | -1.88% | 10.60 | 10.60 | 10.34 | 1,227,783 |
| Nov 13 2019 | 10.66 | -0.02 | -0.19% | 10.70 | 10.80 | 10.56 | 1,101,257 |
| Nov 12 2019 | 10.68 | -0.08 | -0.74% | 10.61 | 10.84 | 10.43 | 1,451,855 |
