Grayscale Bitcoin Trust ... (QX) 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 (QX) GBTC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 7.05 0.00 0.00 0.00 7.05 20:00:00
more quote information »

GBTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.857.956.917.334,189,883-0.80-10.19%
1 Month10.2711.115.017.615,937,736-3.22-31.35%
3 Months10.2713.695.019.725,325,103-3.22-31.35%
6 Months10.02513.695.019.663,761,904-2.98-29.68%
1 Year4.8517.404.8510.734,480,5022.2045.36%
3 Years0.0020.400.0010.522,556,9550.000.0%
5 Years0.0020.400.0010.491,566,2480.000.0%

GBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 7.05 -0.25 -3.42% 7.08 7.26 6.91 3,654,427
Mar 27 2020 7.30 -0.06 -0.82% 7.369 7.405 7.11 3,841,166
Mar 26 2020 7.36 0.01 0.14% 7.27 7.47 7.05 4,726,538
Mar 25 2020 7.35 -0.20 -2.65% 7.5765 7.67 7.25 4,165,800
Mar 24 2020 7.55 0.36 5.01% 7.85 7.95 7.45 4,561,482
Mar 23 2020 7.19 0.19 2.71% 7.02 7.33 6.67 4,204,967
Mar 20 2020 7.00 -0.20 -2.78% 7.73 7.99 6.65 6,956,395
Mar 19 2020 7.20 1.19 19.8% 6.98 7.53 6.005 8,488,509
Mar 18 2020 6.01 -0.09 -1.48% 5.87 6.09 5.55 5,590,735
Mar 17 2020 6.10 0.56 10.13% 5.90 6.44 5.62 5,408,652
Mar 16 2020 5.539 -0.78 -12.36% 5.13 6.25 5.01 7,240,460
Mar 13 2020 6.32 -0.10 -1.56% 6.92 7.50 5.61 10,950,233
Mar 12 2020 6.42 -2.19 -25.44% 6.97 8.40 5.88 11,750,462
Mar 11 2020 8.61 -0.65 -7.02% 9.00 9.135 8.15 5,530,764
Mar 10 2020 9.26 0.39 4.4% 9.41 9.49 8.52 4,923,890
Mar 09 2020 8.87 -1.71 -16.16% 8.99 10.55 8.21 9,051,912
Mar 06 2020 10.58 -0.35 -3.2% 10.9265 11.11 10.26 4,239,410
Mar 05 2020 10.93 0.89 8.86% 10.43 10.99 10.04 6,350,441
Mar 04 2020 10.04 0.04 0.4% 10.08 10.29 9.925 2,991,066
Mar 03 2020 10.00 -0.36 -3.43% 10.27 10.42 9.45 4,127,408
Mar 02 2020 10.355 0.51 5.13% 10.48 10.64 9.85 4,341,241
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:20200331 11:06:46