Grayscale Bitcoin Trust (BTC) Historical Data - GBTC

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
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  -0.2676 -2.66% 9.8024 9.90 9.69 9.89 10.07 10:03:23
more quote information »

GBTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.1610.329.4959.984,408,018-0.3576-3.52%
1 Month9.0410.457.919.333,931,0260.76248.43%
3 Months11.2312.027.909.512,768,105-1.43-12.71%
6 Months13.3415.757.9011.033,080,676-3.54-26.52%
1 Year4.3017.403.6610.443,817,0635.50127.96%
3 Years0.0020.400.0010.642,215,6930.000.0%
5 Years0.0020.400.0010.621,407,8830.000.0%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 10.07 0.36 3.65% 9.99 10.185 9.80 3,911,640
Jan 16 2020 9.715 -0.28 -2.75% 9.87 9.99 9.69 3,078,367
Jan 15 2020 9.9901 -0.04 -0.4% 10.28 10.32 9.83 3,709,078
Jan 14 2020 10.03 0.59 6.25% 10.16 10.22 9.495 6,932,986
Jan 13 2020 9.44 -0.16 -1.67% 9.39 9.60 9.31 2,680,591
Jan 10 2020 9.60 0.30 3.23% 9.30 9.72 9.26 4,485,516
Jan 09 2020 9.30 -0.02 -0.23% 9.26 9.38 8.95 3,057,689
Jan 08 2020 9.3215 0.33 3.69% 10.27 10.45 9.15 7,629,498
Jan 07 2020 8.99 0.00 0.0% 8.99 8.99 8.99 0
Jan 06 2020 8.99 0.40 4.66% 8.98 9.03 8.60 3,450,542
Jan 03 2020 8.59 0.61 7.64% 8.28 8.59 8.13 3,873,799
Jan 02 2020 7.98 -0.21 -2.56% 8.18 8.34 7.91 3,377,558
Dec 31 2019 8.19 -0.23 -2.73% 8.47 8.47 8.15 3,093,799
Dec 30 2019 8.42 -0.16 -1.86% 8.75 8.87 8.40 2,553,392
Dec 27 2019 8.58 -0.24 -2.72% 8.54 8.75 8.47 2,609,349
Dec 26 2019 8.82 -0.03 -0.34% 8.85 9.04 8.63 2,744,385
Dec 24 2019 8.85 -0.15 -1.67% 9.04 9.07 8.75 1,851,893
Dec 23 2019 9.00 0.12 1.35% 9.09 9.42 8.90 3,651,508
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:20200121 15:18:27