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  |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 38.00 | 06:00:47 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 38.00 |
GBTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 37.19 | 39.00 | 34.61 | 37.12 | 4,425,778 | 0.81 | 2.18% |
| 1 Month | 38.205 | 41.77 | 34.00 | 38.38 | 5,279,120 | -0.205 | -0.54% |
| 3 Months | 28.32 | 41.77 | 24.01 | 33.33 | 6,419,204 | 9.68 | 34.18% |
| 6 Months | 49.33 | 57.00 | 24.00 | 37.54 | 8,239,003 | -11.33 | -22.97% |
| 1 Year | 11.94 | 61.365 | 10.00 | 34.21 | 10,440,214 | 26.06 | 218.26% |
| 3 Years | 8.375 | 61.365 | 3.66 | 23.72 | 6,173,785 | 29.63 | 353.73% |
| 5 Years | 0.0091 | 61.365 | 0.0086 | 22.58 | 4,148,749 | 37.99 | 417,482.42% |
GBTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16 2021 | 38.00 | -0.81 | -2.07% | 38.76 | 39.00 | 37.63 | 3,353,170 |
| Sep 15 2021 | 38.805 | 2.00 | 5.42% | 37.79 | 38.86 | 36.90 | 4,443,675 |
| Sep 14 2021 | 36.81 | 1.08 | 3.02% | 37.215 | 37.80 | 35.80 | 3,861,466 |
| Sep 13 2021 | 35.73 | -1.07 | -2.91% | 36.17 | 37.55 | 34.61 | 5,570,408 |
| Sep 10 2021 | 36.80 | -0.65 | -1.74% | 37.19 | 37.45 | 35.80 | 4,900,171 |
| Sep 09 2021 | 37.45 | -0.07 | -0.19% | 37.97 | 39.355 | 36.3137 | 3,547,408 |
| Sep 08 2021 | 37.52 | -0.29 | -0.77% | 37.50 | 37.89 | 34.00 | 4,659,330 |
| Sep 07 2021 | 37.81 | -2.92 | -7.17% | 41.31 | 41.77 | 35.60 | 12,766,094 |
| Sep 03 2021 | 40.73 | 1.66 | 4.25% | 40.45 | 40.93 | 39.295 | 5,408,261 |
| Sep 02 2021 | 39.07 | 0.83 | 2.17% | 39.89 | 40.35 | 38.60 | 6,557,600 |
| Sep 01 2021 | 38.24 | 0.47 | 1.24% | 38.08 | 39.00 | 37.74 | 5,947,376 |
| Aug 31 2021 | 37.77 | -1.13 | -2.9% | 38.40 | 38.92 | 37.48 | 3,718,218 |
| Aug 30 2021 | 38.90 | -0.25 | -0.64% | 38.47 | 39.20 | 38.33 | 3,080,001 |
| Aug 27 2021 | 39.15 | 1.33 | 3.52% | 37.85 | 39.48 | 37.78 | 4,604,576 |
| Aug 26 2021 | 37.82 | -1.30 | -3.32% | 37.795 | 38.69 | 36.95 | 4,233,185 |
| Aug 25 2021 | 39.12 | 0.03 | 0.08% | 38.505 | 39.65 | 37.99 | 4,674,467 |
| Aug 24 2021 | 39.09 | -0.77 | -1.93% | 39.65 | 40.88 | 38.45 | 5,292,419 |
| Aug 23 2021 | 39.86 | 0.28 | 0.71% | 40.72 | 41.18 | 39.60 | 6,347,767 |
| Aug 20 2021 | 39.58 | 2.09 | 5.57% | 38.205 | 39.68 | 37.45 | 7,337,685 |
| Aug 19 2021 | 37.49 | 2.16 | 6.11% | 34.685 | 37.75 | 33.63 | 6,477,858 |
| Aug 18 2021 | 35.33 | -1.28 | -3.5% | 36.50 | 37.00 | 35.10 | 5,513,907 |
| Aug 17 2021 | 36.61 | -1.33 | -3.51% | 38.14 | 38.80 | 36.45 | 4,994,321 |
